KODI CO., LTD (KOSDAQ:080530)
South Korea · Delayed Price · Currency is KRW 1,429.00
-43.00 (-2.92%)
At close: Aug 8, 2025, 3:30 PM KST
KODI CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,472.00 | 1,472.00 | 1,422.00 | 1,466.00 | - | -0.41% | 12,132 |
| Aug 7, 2025 | 1,441.00 | 1,478.00 | 1,426.00 | 1,472.00 | - | 2.22% | 101,160 |
| Aug 6, 2025 | 1,381.00 | 1,456.00 | 1,374.00 | 1,440.00 | - | 4.27% | 66,749 |
| Aug 5, 2025 | 1,365.00 | 1,415.00 | 1,365.00 | 1,381.00 | - | 0.80% | 50,673 |
| Aug 4, 2025 | 1,375.00 | 1,399.00 | 1,351.00 | 1,370.00 | - | -0.65% | 141,147 |
| Aug 1, 2025 | 1,398.00 | 1,410.00 | 1,367.00 | 1,379.00 | - | -1.64% | 75,850 |
| Jul 31, 2025 | 1,403.00 | 1,443.00 | 1,386.00 | 1,402.00 | - | 0.79% | 24,116 |
| Jul 30, 2025 | 1,400.00 | 1,416.00 | 1,384.00 | 1,391.00 | - | -0.86% | 50,772 |
| Jul 29, 2025 | 1,462.00 | 1,462.00 | 1,350.00 | 1,403.00 | - | -3.84% | 140,754 |
| Jul 28, 2025 | 1,406.00 | 1,483.00 | 1,398.00 | 1,459.00 | - | 4.29% | 2,305,895 |
| Jul 25, 2025 | 1,414.00 | 1,442.00 | 1,399.00 | 1,399.00 | - | -1.06% | 94,977 |
| Jul 24, 2025 | 1,473.00 | 1,483.00 | 1,368.00 | 1,414.00 | - | -3.94% | 387,374 |
| Jul 23, 2025 | 1,507.00 | 1,527.00 | 1,465.00 | 1,472.00 | - | -2.39% | 146,223 |
| Jul 22, 2025 | 1,658.00 | 1,700.00 | 1,430.00 | 1,508.00 | - | -9.05% | 1,339,931 |
| Jul 21, 2025 | 1,761.00 | 1,798.00 | 1,620.00 | 1,658.00 | - | -4.77% | 567,852 |
| Jul 18, 2025 | 1,739.00 | 1,762.00 | 1,646.00 | 1,741.00 | - | -1.14% | 369,409 |
| Jul 17, 2025 | 1,606.00 | 1,780.00 | 1,606.00 | 1,761.00 | - | 9.93% | 1,270,479 |
| Jul 16, 2025 | 1,601.00 | 1,626.00 | 1,590.00 | 1,602.00 | - | -0.99% | 34,153 |
| Jul 15, 2025 | 1,613.00 | 1,635.00 | 1,598.00 | 1,618.00 | - | 0.50% | 26,686 |
| Jul 14, 2025 | 1,599.00 | 1,625.00 | 1,591.00 | 1,610.00 | - | 0.69% | 36,253 |
| Jul 11, 2025 | 1,629.00 | 1,640.00 | 1,596.00 | 1,599.00 | - | -0.74% | 39,878 |
| Jul 10, 2025 | 1,621.00 | 1,639.00 | 1,595.00 | 1,611.00 | - | -0.62% | 57,043 |
| Jul 9, 2025 | 1,648.00 | 1,673.00 | 1,608.00 | 1,621.00 | - | -2.17% | 58,573 |
| Jul 8, 2025 | 1,588.00 | 1,679.00 | 1,580.00 | 1,657.00 | - | 4.35% | 56,676 |
| Jul 7, 2025 | 1,598.00 | 1,625.00 | 1,588.00 | 1,588.00 | - | -1.55% | 60,153 |
| Jul 4, 2025 | 1,596.00 | 1,632.00 | 1,568.00 | 1,613.00 | - | -0.12% | 78,510 |
| Jul 3, 2025 | 1,618.00 | 1,633.00 | 1,566.00 | 1,615.00 | - | -0.31% | 163,634 |
| Jul 2, 2025 | 1,600.00 | 1,689.00 | 1,594.00 | 1,620.00 | - | 0.06% | 139,182 |
| Jul 1, 2025 | 1,560.00 | 1,630.00 | 1,551.00 | 1,619.00 | - | 3.12% | 117,285 |
| Jun 30, 2025 | 1,565.00 | 1,592.00 | 1,531.00 | 1,570.00 | - | 0.71% | 115,364 |
| Jun 27, 2025 | 1,594.00 | 1,605.00 | 1,530.00 | 1,559.00 | - | -2.20% | 104,226 |
| Jun 26, 2025 | 1,543.00 | 1,595.00 | 1,490.00 | 1,594.00 | - | 3.31% | 98,586 |
| Jun 25, 2025 | 1,551.00 | 1,600.00 | 1,483.00 | 1,543.00 | - | -0.52% | 160,673 |
| Jun 24, 2025 | 1,596.00 | 1,615.00 | 1,536.00 | 1,551.00 | - | -1.90% | 113,133 |
| Jun 23, 2025 | 1,565.00 | 1,590.00 | 1,505.00 | 1,581.00 | - | 0.96% | 120,435 |
| Jun 20, 2025 | 1,504.00 | 1,627.00 | 1,490.00 | 1,566.00 | - | 4.12% | 325,737 |
| Jun 19, 2025 | 1,480.00 | 1,508.00 | 1,446.00 | 1,504.00 | - | 1.28% | 121,704 |
| Jun 18, 2025 | 1,476.00 | 1,516.00 | 1,424.00 | 1,485.00 | - | 0.07% | 122,223 |
| Jun 17, 2025 | 1,507.00 | 1,528.00 | 1,466.00 | 1,484.00 | - | -1.07% | 98,064 |
| Jun 16, 2025 | 1,457.00 | 1,525.00 | 1,455.00 | 1,500.00 | - | 1.69% | 50,877 |
| Jun 13, 2025 | 1,520.00 | 1,559.00 | 1,456.00 | 1,475.00 | - | -2.83% | 159,889 |
| Jun 12, 2025 | 1,546.00 | 1,569.00 | 1,478.00 | 1,518.00 | - | -1.81% | 215,664 |
| Jun 11, 2025 | 1,541.00 | 1,570.00 | 1,512.00 | 1,546.00 | - | 0.32% | 93,042 |
| Jun 10, 2025 | 1,598.00 | 1,598.00 | 1,541.00 | 1,541.00 | - | -3.51% | 82,126 |
| Jun 9, 2025 | 1,532.00 | 1,628.00 | 1,532.00 | 1,597.00 | - | 4.24% | 160,391 |
| Jun 5, 2025 | 1,612.00 | 1,612.00 | 1,528.00 | 1,532.00 | - | -5.90% | 145,914 |
| Jun 4, 2025 | 1,751.00 | 1,756.00 | 1,619.00 | 1,628.00 | - | -2.46% | 312,630 |
| Jun 2, 2025 | 1,546.00 | 1,674.00 | 1,498.00 | 1,669.00 | - | 8.52% | 618,484 |
| May 30, 2025 | 1,456.00 | 1,700.00 | 1,401.00 | 1,538.00 | - | 7.63% | 1,602,938 |
| May 29, 2025 | 1,310.00 | 1,513.00 | 1,297.00 | 1,429.00 | - | 10.18% | 1,352,497 |