Skip to main content
logo
THE CODI Co.,LTD. (KOSDAQ:224060)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
-15.00 (-0.53%)
At close: Oct 30, 2025

THE CODI Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,780.002,825.002,760.002,800.002,800.00-0.53%9,792
Oct 29, 20252,815.002,835.002,815.002,815.002,815.00-5,632
Oct 28, 20252,845.002,890.002,810.002,815.002,815.00-1.23%9,444
Oct 27, 20252,885.002,885.002,800.002,850.002,850.00-19,755
Oct 24, 20252,855.002,885.002,850.002,850.002,850.00-0.70%14,540
Oct 23, 20252,890.002,895.002,870.002,870.002,870.00-0.69%7,105
Oct 22, 20252,920.002,920.002,880.002,890.002,890.00-1.03%5,456
Oct 21, 20252,940.002,960.002,900.002,920.002,920.00-7,748
Oct 20, 20252,945.002,965.002,880.002,920.002,920.00-0.85%12,724
Oct 17, 20252,915.003,020.002,915.002,945.002,945.001.38%9,810
Oct 16, 20252,970.003,030.002,905.002,905.002,905.00-2.19%14,398
Oct 15, 20252,970.002,970.002,935.002,970.002,970.00-6,397
Oct 14, 20253,030.003,030.002,970.002,970.002,970.00-1.98%6,171
Oct 13, 20253,000.003,055.002,980.003,030.003,030.000.66%13,133
Oct 10, 20252,980.003,015.002,950.003,010.003,010.000.17%10,902
Oct 2, 20252,900.003,010.002,900.003,005.003,005.003.62%23,693
Oct 1, 20252,880.003,000.002,880.002,900.002,900.00-0.17%6,444
Sep 30, 20252,910.002,975.002,905.002,905.002,905.00-0.17%7,509
Sep 29, 20252,935.002,945.002,850.002,910.002,910.00-0.85%7,831
Sep 26, 20252,885.002,995.002,885.002,935.002,935.001.73%16,154
Sep 25, 20252,875.002,995.002,850.002,885.002,885.000.35%12,342
Sep 24, 20252,900.002,980.002,875.002,875.002,875.00-1.54%7,804
Sep 23, 20252,930.002,935.002,900.002,920.002,920.00-0.34%7,913
Sep 22, 20252,990.003,000.002,895.002,930.002,930.000.34%20,707
Sep 19, 20252,895.002,950.002,820.002,920.002,920.000.86%8,771
Sep 18, 20252,895.002,940.002,880.002,895.002,895.000.52%5,404
Sep 17, 20252,845.002,890.002,845.002,880.002,880.001.23%5,337
Sep 16, 20252,855.002,860.002,815.002,845.002,845.00-0.35%6,965
Sep 15, 20252,895.002,895.002,825.002,855.002,855.00-1.38%7,444
Sep 12, 20252,880.002,905.002,860.002,895.002,895.000.52%5,620
Sep 11, 20252,920.002,940.002,880.002,880.002,880.00-1.37%4,497
Sep 10, 20252,875.002,990.002,865.002,920.002,920.001.57%13,965
Sep 9, 20252,870.002,990.002,870.002,875.002,875.000.17%4,016
Sep 8, 20252,845.002,890.002,825.002,870.002,870.000.88%7,635
Sep 5, 20252,885.002,905.002,840.002,845.002,845.00-1.39%9,980
Sep 4, 20252,880.002,895.002,875.002,885.002,885.00-0.69%5,544
Sep 3, 20252,935.002,980.002,890.002,905.002,905.00-6,536
Sep 2, 20252,805.002,975.002,805.002,905.002,905.001.57%13,400
Sep 1, 20252,880.002,920.002,860.002,860.002,860.00-1.38%3,169
Aug 29, 20252,940.002,990.002,900.002,900.002,900.00-1.36%7,685
Aug 28, 20252,980.003,000.002,930.002,940.002,940.00-1.34%10,440
Aug 27, 20252,990.003,090.002,980.002,980.002,980.00-0.33%6,825
Aug 26, 20253,015.003,140.002,985.002,990.002,990.00-0.83%15,334
Aug 25, 20253,075.003,110.002,920.003,015.003,015.00-0.99%22,181
Aug 22, 20252,940.003,095.002,895.003,045.003,045.003.40%24,098
Aug 21, 20252,985.003,125.002,930.002,945.002,945.00-2.16%24,273
Aug 20, 20253,155.003,175.003,000.003,010.003,010.00-4.75%56,556
Aug 19, 20252,825.003,650.002,825.003,160.003,160.0011.86%303,559
Aug 18, 20252,865.003,550.002,825.002,825.002,825.00-1.40%292,735
Aug 14, 20252,840.002,880.002,780.002,865.002,865.000.17%10,598