See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← 224060.KQ stock page

Kodi-M Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,930.004,000.003,850.003,935.003,935.003,264
2025-01-233,920.004,230.003,920.003,925.003,925.009,011
2025-01-223,900.003,995.003,900.003,905.003,905.0012,062
2025-01-214,140.004,140.003,805.003,870.003,870.0039,511
2025-01-204,120.004,160.004,095.004,140.004,140.008,542
2025-01-174,155.004,235.004,155.004,160.004,160.008,853
2025-01-164,140.004,225.004,140.004,195.004,195.003,893
2025-01-154,220.004,300.004,180.004,190.004,190.005,169
2025-01-144,305.004,305.004,215.004,220.004,220.008,122
2025-01-134,340.004,380.004,290.004,310.004,310.0010,087
2025-01-104,495.004,600.004,260.004,330.004,330.0022,401
2025-01-094,495.004,625.004,405.004,430.004,430.007,920
2025-01-084,455.004,515.004,390.004,495.004,495.004,987
2025-01-074,220.004,800.004,220.004,370.004,370.0039,746
2025-01-064,300.004,300.004,160.004,265.004,265.006,535
2025-01-034,300.004,300.004,140.004,160.004,160.006,307
2025-01-024,005.004,330.004,005.004,195.004,195.0011,247
2024-12-304,100.004,175.003,990.004,000.004,000.0012,061
2024-12-274,190.004,200.004,095.004,095.004,095.004,616
2024-12-264,130.004,220.004,095.004,160.004,160.006,720
2024-12-244,200.004,270.004,080.004,130.004,130.007,413
2024-12-234,275.004,275.004,120.004,240.004,240.006,713
2024-12-204,455.004,480.004,265.004,275.004,275.008,881
2024-12-194,495.004,715.004,135.004,480.004,480.0030,695
2024-12-184,480.004,550.004,080.004,495.004,495.0020,238
2024-12-174,090.005,090.004,090.004,485.004,485.0089,155
2024-12-164,120.004,700.004,060.004,090.004,090.0021,124
2024-12-134,105.004,180.003,995.004,120.004,120.003,537
2024-12-124,280.004,280.004,105.004,105.004,105.007,286
2024-12-114,080.004,240.004,080.004,105.004,105.002,056
2024-12-103,885.004,250.003,885.004,075.004,075.005,490
2024-12-094,070.004,070.003,890.004,005.004,005.0011,557
2024-12-064,160.004,160.003,840.004,070.004,070.007,781
2024-12-054,180.004,275.004,140.004,160.004,160.001,074
2024-12-044,235.004,280.004,175.004,180.004,180.0010,197
2024-12-034,155.004,450.004,155.004,240.004,240.0012,143
2024-12-024,140.004,270.004,140.004,195.004,195.003,068
2024-11-294,480.004,480.004,200.004,200.004,200.005,552
2024-11-284,480.004,480.004,340.004,340.004,340.004,436
2024-11-274,310.004,460.004,310.004,385.004,385.009,368
2024-11-264,300.004,385.004,275.004,280.004,280.004,100
2024-11-254,040.004,350.004,040.004,300.004,300.0019,609
2024-11-224,100.004,160.003,980.004,080.004,080.0013,824
2024-11-214,075.004,305.004,035.004,105.004,105.002,811
2024-11-204,025.004,200.004,010.004,010.004,010.0013,135
2024-11-194,050.004,195.003,915.004,025.004,025.0016,188
2024-11-184,125.004,195.004,005.004,030.004,030.0019,633
2024-11-154,275.004,415.004,120.004,125.004,125.005,434
2024-11-144,270.004,520.004,230.004,275.004,275.003,273
2024-11-134,300.004,350.004,225.004,230.004,230.0013,659
2024-11-124,420.004,705.004,300.004,300.004,300.0011,051
2024-11-114,790.004,810.004,415.004,415.004,415.0032,821
2024-11-084,855.004,980.004,770.004,770.004,770.008,222
2024-11-074,850.004,930.004,825.004,900.004,900.0017,502
2024-11-064,810.004,870.004,720.004,850.004,850.008,989
2024-11-054,760.004,860.004,610.004,725.004,725.0017,243
2024-11-044,555.004,880.004,555.004,700.004,700.0017,606
2024-11-014,605.004,645.004,500.004,555.004,555.002,472
2024-10-314,650.004,650.004,535.004,625.004,625.003,702
2024-10-304,690.004,740.004,600.004,605.004,605.005,422
← NewerPage 8 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.