Kodi-M Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,820.00 | 4,820.00 | 4,670.00 | 4,730.00 | 4,730.00 | 6,994 |
| 2024-10-28 | 4,960.00 | 4,960.00 | 4,615.00 | 4,670.00 | 4,670.00 | 3,489 |
| 2024-10-25 | 4,505.00 | 4,950.00 | 4,505.00 | 4,645.00 | 4,645.00 | 19,332 |
| 2024-10-24 | 4,490.00 | 4,625.00 | 4,490.00 | 4,505.00 | 4,505.00 | 2,411 |
| 2024-10-23 | 4,310.00 | 4,490.00 | 4,310.00 | 4,490.00 | 4,490.00 | 2,401 |
| 2024-10-22 | 4,535.00 | 4,780.00 | 4,310.00 | 4,310.00 | 4,310.00 | 7,509 |
| 2024-10-21 | 4,590.00 | 4,595.00 | 4,555.00 | 4,580.00 | 4,580.00 | 505 |
| 2024-10-18 | 4,710.00 | 4,710.00 | 4,595.00 | 4,595.00 | 4,595.00 | 7,500 |
| 2024-10-17 | 4,670.00 | 4,895.00 | 4,640.00 | 4,665.00 | 4,665.00 | 5,846 |
| 2024-10-16 | 4,880.00 | 4,900.00 | 4,610.00 | 4,640.00 | 4,640.00 | 10,722 |
| 2024-10-15 | 4,725.00 | 5,190.00 | 4,640.00 | 4,675.00 | 4,675.00 | 34,456 |
| 2024-10-14 | 4,725.00 | 4,895.00 | 4,675.00 | 4,680.00 | 4,680.00 | 9,297 |
| 2024-10-11 | 5,100.00 | 5,100.00 | 4,895.00 | 4,905.00 | 4,905.00 | 5,779 |
| 2024-10-10 | 5,140.00 | 5,250.00 | 5,050.00 | 5,050.00 | 5,050.00 | 2,564 |
| 2024-10-08 | 5,400.00 | 5,400.00 | 5,140.00 | 5,190.00 | 5,190.00 | 1,924 |
| 2024-10-07 | 5,220.00 | 5,390.00 | 5,150.00 | 5,200.00 | 5,200.00 | 2,879 |
| 2024-10-04 | 5,400.00 | 5,400.00 | 5,110.00 | 5,150.00 | 5,150.00 | 6,620 |
| 2024-10-02 | 5,480.00 | 5,480.00 | 5,240.00 | 5,260.00 | 5,260.00 | 3,028 |
| 2024-09-30 | 5,340.00 | 5,490.00 | 5,190.00 | 5,280.00 | 5,280.00 | 7,558 |
| 2024-09-27 | 5,280.00 | 5,540.00 | 5,150.00 | 5,340.00 | 5,340.00 | 28,914 |
| 2024-09-26 | 5,130.00 | 5,160.00 | 5,010.00 | 5,100.00 | 5,100.00 | 6,661 |
| 2024-09-25 | 5,250.00 | 5,370.00 | 4,980.00 | 5,130.00 | 5,130.00 | 8,147 |
| 2024-09-24 | 5,170.00 | 5,390.00 | 5,160.00 | 5,230.00 | 5,230.00 | 12,709 |
| 2024-09-23 | 4,925.00 | 5,170.00 | 4,880.00 | 5,160.00 | 5,160.00 | 30,047 |
| 2024-09-20 | 4,665.00 | 5,650.00 | 4,665.00 | 4,925.00 | 4,925.00 | 245,353 |
| 2024-09-19 | 4,455.00 | 4,800.00 | 4,455.00 | 4,665.00 | 4,665.00 | 6,329 |
| 2024-09-13 | 4,565.00 | 4,565.00 | 4,295.00 | 4,455.00 | 4,455.00 | 8,414 |
| 2024-09-12 | 3,975.00 | 4,615.00 | 3,900.00 | 4,385.00 | 4,385.00 | 51,622 |
| 2024-09-11 | 5,090.00 | 5,180.00 | 3,960.00 | 4,100.00 | 4,100.00 | 238,520 |
| 2024-09-10 | 5,450.00 | 5,450.00 | 5,100.00 | 5,140.00 | 5,140.00 | 7,740 |
| 2024-09-09 | 5,030.00 | 5,290.00 | 4,805.00 | 5,290.00 | 5,290.00 | 18,803 |
| 2024-09-06 | 5,010.00 | 5,180.00 | 5,000.00 | 5,030.00 | 5,030.00 | 3,145 |
| 2024-09-05 | 5,040.00 | 5,340.00 | 4,850.00 | 5,010.00 | 5,010.00 | 88,009 |
| 2024-09-04 | 4,985.00 | 5,150.00 | 4,985.00 | 5,050.00 | 5,050.00 | 8,026 |
| 2024-09-03 | 5,000.00 | 5,500.00 | 4,965.00 | 5,020.00 | 5,020.00 | 29,317 |
| 2024-09-02 | 5,120.00 | 5,300.00 | 4,995.00 | 5,000.00 | 5,000.00 | 4,613 |
| 2024-08-30 | 5,050.00 | 5,230.00 | 5,010.00 | 5,080.00 | 5,080.00 | 4,749 |
| 2024-08-29 | 5,090.00 | 5,130.00 | 5,010.00 | 5,050.00 | 5,050.00 | 4,319 |
| 2024-08-28 | 5,120.00 | 5,120.00 | 5,040.00 | 5,090.00 | 5,090.00 | 4,252 |
| 2024-08-27 | 5,200.00 | 5,200.00 | 5,100.00 | 5,120.00 | 5,120.00 | 3,592 |
| 2024-08-26 | 5,400.00 | 5,400.00 | 5,180.00 | 5,200.00 | 5,200.00 | 5,104 |
| 2024-08-23 | 5,350.00 | 5,380.00 | 5,200.00 | 5,230.00 | 5,230.00 | 7,545 |
| 2024-08-22 | 5,400.00 | 5,500.00 | 5,340.00 | 5,400.00 | 5,400.00 | 3,361 |
| 2024-08-21 | 5,590.00 | 5,590.00 | 5,330.00 | 5,400.00 | 5,400.00 | 6,456 |
| 2024-08-20 | 5,540.00 | 5,590.00 | 5,260.00 | 5,590.00 | 5,590.00 | 6,201 |
| 2024-08-19 | 5,640.00 | 5,640.00 | 5,520.00 | 5,590.00 | 5,590.00 | 8,155 |
| 2024-08-16 | 5,790.00 | 5,790.00 | 5,530.00 | 5,640.00 | 5,640.00 | 15,388 |
| 2024-08-14 | 5,680.00 | 5,740.00 | 5,530.00 | 5,600.00 | 5,600.00 | 16,936 |
| 2024-08-13 | 5,270.00 | 6,000.00 | 5,270.00 | 5,600.00 | 5,600.00 | 111,961 |
| 2024-08-12 | 4,960.00 | 5,500.00 | 4,960.00 | 5,200.00 | 5,200.00 | 33,758 |
| 2024-08-09 | 4,805.00 | 4,965.00 | 4,805.00 | 4,960.00 | 4,960.00 | 6,686 |
| 2024-08-08 | 4,915.00 | 5,180.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,219 |
| 2024-08-07 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 10,204 |
| 2024-08-06 | 5,040.00 | 5,200.00 | 4,815.00 | 4,965.00 | 4,965.00 | 8,352 |
| 2024-08-05 | 5,180.00 | 5,180.00 | 4,815.00 | 5,120.00 | 5,120.00 | 9,539 |
| 2024-08-02 | 5,270.00 | 5,270.00 | 5,160.00 | 5,180.00 | 5,180.00 | 4,288 |
| 2024-08-01 | 5,330.00 | 5,330.00 | 5,210.00 | 5,270.00 | 5,270.00 | 2,078 |
| 2024-07-31 | 5,170.00 | 5,310.00 | 5,170.00 | 5,210.00 | 5,210.00 | 4,323 |
| 2024-07-30 | 5,350.00 | 5,350.00 | 5,120.00 | 5,270.00 | 5,270.00 | 4,972 |
| 2024-07-29 | 5,400.00 | 5,400.00 | 5,150.00 | 5,190.00 | 5,190.00 | 3,682 |
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.