KODI CO., LTD (KOSDAQ:080530)
South Korea · Delayed Price · Currency is KRW 2,965.00
-135.00 (-4.35%)
At close: May 29, 2026
KODI CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2,965.00 | 3,005.00 | 2,675.00 | 2,700.00 | 2,700.00 | -8.94% | 53,297 |
| May 29, 2026 | 3,100.00 | 3,115.00 | 2,820.00 | 2,965.00 | 2,965.00 | -4.35% | 42,056 |
| May 28, 2026 | 3,210.00 | 3,285.00 | 3,100.00 | 3,100.00 | 3,100.00 | -3.28% | 24,962 |
| May 27, 2026 | 3,370.00 | 3,380.00 | 3,205.00 | 3,205.00 | 3,205.00 | -4.90% | 61,806 |
| May 26, 2026 | 3,270.00 | 3,480.00 | 3,180.00 | 3,370.00 | 3,370.00 | 6.65% | 74,550 |
| May 22, 2026 | 2,870.00 | 3,185.00 | 2,700.00 | 3,160.00 | 3,160.00 | 10.10% | 114,737 |
| May 21, 2026 | 3,000.00 | 3,150.00 | 2,405.00 | 2,870.00 | 2,870.00 | -4.33% | 511,952 |
| May 20, 2026 | 3,240.00 | 3,245.00 | 3,000.00 | 3,000.00 | 3,000.00 | -7.41% | 31,667 |
| May 19, 2026 | 3,200.00 | 3,330.00 | 2,970.00 | 3,240.00 | 3,240.00 | 1.25% | 83,064 |
| May 18, 2026 | 4,090.00 | 4,135.00 | 3,100.00 | 3,200.00 | 3,200.00 | -21.47% | 155,133 |
| Apr 13, 2026 | 3,945.00 | 4,100.00 | 3,890.00 | 4,075.00 | 4,075.00 | 3.30% | 33,547 |
| Apr 10, 2026 | 3,925.00 | 4,055.00 | 3,895.00 | 3,945.00 | 3,945.00 | 0.77% | 30,777 |
| Apr 9, 2026 | 4,025.00 | 4,145.00 | 3,910.00 | 3,915.00 | 3,915.00 | -1.39% | 11,992 |
| Apr 8, 2026 | 3,940.00 | 4,000.00 | 3,940.00 | 3,970.00 | 3,970.00 | 1.02% | 5,396 |
| Apr 7, 2026 | 3,995.00 | 3,995.00 | 3,880.00 | 3,930.00 | 3,930.00 | 0.77% | 6,273 |
| Apr 6, 2026 | 3,930.00 | 4,010.00 | 3,845.00 | 3,900.00 | 3,900.00 | -0.76% | 11,678 |
| Apr 3, 2026 | 4,030.00 | 4,030.00 | 3,755.00 | 3,930.00 | 3,930.00 | -1.26% | 8,388 |
| Apr 2, 2026 | 4,015.00 | 4,095.00 | 3,845.00 | 3,980.00 | 3,980.00 | -0.87% | 20,823 |
| Apr 1, 2026 | 3,955.00 | 4,045.00 | 3,930.00 | 4,015.00 | 4,015.00 | 1.52% | 12,688 |
| Mar 31, 2026 | 3,960.00 | 4,070.00 | 3,875.00 | 3,955.00 | 3,955.00 | -0.13% | 17,138 |
| Mar 30, 2026 | 4,050.00 | 4,050.00 | 3,885.00 | 3,960.00 | 3,960.00 | -2.22% | 10,585 |
| Mar 27, 2026 | 4,000.00 | 4,085.00 | 3,915.00 | 4,050.00 | 4,050.00 | 0.37% | 5,297 |
| Mar 26, 2026 | 4,120.00 | 4,145.00 | 3,970.00 | 4,035.00 | 4,035.00 | -1.47% | 24,238 |
| Mar 25, 2026 | 4,125.00 | 4,200.00 | 4,060.00 | 4,095.00 | 4,095.00 | -0.49% | 23,274 |
| Mar 24, 2026 | 4,540.00 | 4,765.00 | 4,030.00 | 4,115.00 | 4,115.00 | 3.39% | 202,657 |
| Mar 23, 2026 | 4,050.00 | 4,050.00 | 3,945.00 | 3,980.00 | 3,980.00 | -2.81% | 23,699 |
| Mar 20, 2026 | 3,980.00 | 4,120.00 | 3,940.00 | 4,095.00 | 4,095.00 | 2.76% | 28,634 |
| Mar 19, 2026 | 3,950.00 | 4,035.00 | 3,925.00 | 3,985.00 | 3,985.00 | 1.01% | 14,713 |
| Mar 18, 2026 | 4,125.00 | 4,175.00 | 3,880.00 | 3,945.00 | 3,945.00 | -4.25% | 72,131 |
| Mar 17, 2026 | 4,425.00 | 4,425.00 | 4,050.00 | 4,120.00 | 4,120.00 | -6.36% | 67,994 |
| Mar 16, 2026 | 4,570.00 | 4,570.00 | 4,310.00 | 4,400.00 | 4,400.00 | -3.83% | 15,041 |
| Mar 13, 2026 | 4,615.00 | 4,745.00 | 4,500.00 | 4,575.00 | 4,575.00 | -0.97% | 115,040 |
| Mar 12, 2026 | 4,675.00 | 4,755.00 | 4,555.00 | 4,620.00 | 4,620.00 | -1.18% | 7,472 |
| Mar 11, 2026 | 4,415.00 | 4,800.00 | 4,415.00 | 4,675.00 | 4,675.00 | 3.31% | 11,949 |
| Mar 10, 2026 | 4,460.00 | 4,650.00 | 4,460.00 | 4,525.00 | 4,525.00 | 1.57% | 11,096 |
| Mar 9, 2026 | 4,550.00 | 4,570.00 | 4,355.00 | 4,455.00 | 4,455.00 | -2.73% | 14,480 |
| Mar 6, 2026 | 4,545.00 | 4,700.00 | 4,400.00 | 4,580.00 | 4,580.00 | 0.77% | 21,141 |
| Mar 5, 2026 | 4,605.00 | 4,755.00 | 4,340.00 | 4,545.00 | 4,545.00 | 8.47% | 20,868 |
| Mar 4, 2026 | 4,770.00 | 4,900.00 | 4,160.00 | 4,190.00 | 4,190.00 | -12.25% | 43,152 |
| Mar 3, 2026 | 4,880.00 | 4,880.00 | 4,775.00 | 4,775.00 | 4,775.00 | -2.15% | 16,309 |
| Feb 27, 2026 | 5,000.00 | 5,000.00 | 4,865.00 | 4,880.00 | 4,880.00 | -0.91% | 17,852 |
| Feb 26, 2026 | 5,165.00 | 5,175.00 | 4,910.00 | 4,925.00 | 4,925.00 | -2.28% | 33,712 |
| Feb 25, 2026 | 5,030.00 | 5,175.00 | 5,025.00 | 5,040.00 | 5,040.00 | 0.20% | 34,071 |
| Feb 24, 2026 | 5,050.00 | 5,050.00 | 4,970.00 | 5,030.00 | 5,030.00 | 0.80% | 49,667 |
| Feb 23, 2026 | 4,995.00 | 5,095.00 | 4,955.00 | 4,990.00 | 4,990.00 | - | 51,099 |
| Feb 20, 2026 | 5,015.00 | 5,060.00 | 4,975.00 | 4,990.00 | 4,990.00 | -0.60% | 33,735 |
| Feb 19, 2026 | 5,125.00 | 5,135.00 | 4,855.00 | 5,020.00 | 5,020.00 | -2.05% | 37,616 |
| Feb 13, 2026 | 5,190.00 | 5,245.00 | 5,105.00 | 5,125.00 | 5,125.00 | -1.25% | 52,223 |
| Feb 12, 2026 | 5,750.00 | 5,780.00 | 5,180.00 | 5,190.00 | 5,190.00 | -8.14% | 164,399 |
| Feb 11, 2026 | 5,065.00 | 6,505.00 | 5,065.00 | 5,650.00 | 5,650.00 | 12.66% | 601,315 |