KODI CO., LTD (KOSDAQ:080530)
South Korea · Delayed Price · Currency is KRW 2,170.00
-25.00 (-1.14%)
At close: Jul 31, 2026
KODI CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,190.00 | 2,270.00 | 2,150.00 | 2,170.00 | 2,170.00 | -1.14% | 5,014 |
| Jul 30, 2026 | 2,300.00 | 2,300.00 | 2,195.00 | 2,195.00 | 2,195.00 | -4.98% | 2,608 |
| Jul 29, 2026 | 2,380.00 | 2,380.00 | 2,090.00 | 2,310.00 | 2,310.00 | -1.07% | 5,093 |
| Jul 28, 2026 | 2,415.00 | 2,415.00 | 2,200.00 | 2,335.00 | 2,335.00 | -3.31% | 6,803 |
| Jul 27, 2026 | 2,415.00 | 2,430.00 | 2,290.00 | 2,415.00 | 2,415.00 | 1.47% | 7,336 |
| Jul 24, 2026 | 2,445.00 | 2,455.00 | 2,315.00 | 2,380.00 | 2,380.00 | -2.66% | 9,097 |
| Jul 23, 2026 | 2,375.00 | 2,470.00 | 2,375.00 | 2,445.00 | 2,445.00 | - | 3,439 |
| Jul 22, 2026 | 2,440.00 | 2,480.00 | 2,330.00 | 2,445.00 | 2,445.00 | -0.61% | 15,241 |
| Jul 21, 2026 | 2,520.00 | 2,535.00 | 2,450.00 | 2,460.00 | 2,460.00 | -2.19% | 8,730 |
| Jul 20, 2026 | 2,600.00 | 2,600.00 | 2,485.00 | 2,515.00 | 2,515.00 | -1.37% | 5,249 |
| Jul 16, 2026 | 2,425.00 | 2,630.00 | 2,425.00 | 2,550.00 | 2,550.00 | 2.20% | 7,066 |
| Jul 15, 2026 | 2,455.00 | 2,565.00 | 2,455.00 | 2,495.00 | 2,495.00 | 0.40% | 6,281 |
| Jul 14, 2026 | 2,550.00 | 2,550.00 | 2,370.00 | 2,485.00 | 2,485.00 | -2.55% | 8,712 |
| Jul 13, 2026 | 2,555.00 | 2,570.00 | 2,390.00 | 2,550.00 | 2,550.00 | -0.97% | 12,163 |
| Jul 10, 2026 | 2,375.00 | 2,590.00 | 2,375.00 | 2,575.00 | 2,575.00 | 3.21% | 2,945 |
| Jul 9, 2026 | 2,420.00 | 2,545.00 | 2,365.00 | 2,495.00 | 2,495.00 | 5.72% | 18,224 |
| Jul 8, 2026 | 2,390.00 | 2,515.00 | 2,345.00 | 2,360.00 | 2,360.00 | -1.26% | 7,491 |
| Jul 7, 2026 | 2,285.00 | 2,390.00 | 2,285.00 | 2,390.00 | 2,390.00 | 3.91% | 3,419 |
| Jul 6, 2026 | 2,425.00 | 2,435.00 | 2,275.00 | 2,300.00 | 2,300.00 | -2.95% | 17,727 |
| Jul 3, 2026 | 2,335.00 | 2,405.00 | 2,240.00 | 2,370.00 | 2,370.00 | 5.57% | 12,864 |
| Jul 2, 2026 | 2,280.00 | 2,335.00 | 2,150.00 | 2,245.00 | 2,245.00 | -1.54% | 20,451 |
| Jul 1, 2026 | 2,195.00 | 2,335.00 | 2,065.00 | 2,280.00 | 2,280.00 | 5.31% | 11,890 |
| Jun 30, 2026 | 2,230.00 | 2,230.00 | 2,090.00 | 2,165.00 | 2,165.00 | 4.59% | 8,412 |
| Jun 29, 2026 | 2,085.00 | 2,150.00 | 1,999.00 | 2,070.00 | 2,070.00 | -1.43% | 22,440 |
| Jun 26, 2026 | 2,100.00 | 2,140.00 | 1,995.00 | 2,100.00 | 2,100.00 | - | 7,893 |
| Jun 25, 2026 | 2,175.00 | 2,185.00 | 2,010.00 | 2,100.00 | 2,100.00 | -3.67% | 26,472 |
| Jun 24, 2026 | 2,190.00 | 2,200.00 | 2,095.00 | 2,180.00 | 2,180.00 | -0.68% | 9,586 |
| Jun 23, 2026 | 2,375.00 | 2,375.00 | 2,195.00 | 2,195.00 | 2,195.00 | -6.00% | 13,510 |
| Jun 22, 2026 | 2,420.00 | 2,425.00 | 2,290.00 | 2,335.00 | 2,335.00 | -3.51% | 5,921 |
| Jun 19, 2026 | 2,365.00 | 2,420.00 | 2,300.00 | 2,420.00 | 2,420.00 | 2.11% | 26,958 |
| Jun 18, 2026 | 2,440.00 | 2,450.00 | 2,370.00 | 2,370.00 | 2,370.00 | -2.87% | 5,664 |
| Jun 17, 2026 | 2,595.00 | 2,595.00 | 2,395.00 | 2,440.00 | 2,440.00 | - | 6,895 |
| Jun 16, 2026 | 2,520.00 | 2,715.00 | 2,440.00 | 2,440.00 | 2,440.00 | -3.17% | 20,064 |
| Jun 15, 2026 | 2,450.00 | 2,615.00 | 2,440.00 | 2,520.00 | 2,520.00 | 3.28% | 17,716 |
| Jun 12, 2026 | 2,315.00 | 2,490.00 | 2,315.00 | 2,440.00 | 2,440.00 | 4.05% | 12,435 |
| Jun 11, 2026 | 2,460.00 | 2,535.00 | 2,345.00 | 2,345.00 | 2,345.00 | -2.29% | 9,645 |
| Jun 10, 2026 | 2,495.00 | 2,505.00 | 2,380.00 | 2,400.00 | 2,400.00 | -2.04% | 6,931 |
| Jun 9, 2026 | 2,315.00 | 2,490.00 | 2,315.00 | 2,450.00 | 2,450.00 | 1.66% | 13,784 |
| Jun 8, 2026 | 2,450.00 | 2,495.00 | 2,290.00 | 2,410.00 | 2,410.00 | -3.60% | 29,250 |
| Jun 5, 2026 | 2,605.00 | 2,665.00 | 2,497.00 | 2,500.00 | 2,500.00 | -5.66% | 27,592 |
| Jun 4, 2026 | 2,650.00 | 2,760.00 | 2,585.00 | 2,650.00 | 2,650.00 | 0.19% | 14,251 |
| Jun 2, 2026 | 2,675.00 | 2,815.00 | 2,590.00 | 2,645.00 | 2,645.00 | -2.04% | 36,925 |
| 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 |