Skip to main content
logo
THE CODI Co.,LTD. (KOSDAQ:224060)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,920.00
+25.00 (0.86%)
At close: Sep 19, 2025

THE CODI Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20252,875.002,875.002,850.002,860.002,860.00-0.52%4,325
Aug 12, 20252,930.002,930.002,750.002,875.002,875.00-1.88%6,469
Aug 11, 20253,025.003,030.002,930.002,930.002,930.00-3.14%5,267
Aug 8, 20253,060.003,090.002,855.003,025.003,025.00-1.14%8,183
Aug 7, 20253,045.003,105.003,000.003,060.003,060.002.17%12,144
Aug 6, 20252,940.003,040.002,860.002,995.002,995.001.87%13,413
Aug 5, 20252,785.002,975.002,770.002,940.002,940.005.38%21,231
Aug 4, 20252,760.002,795.002,715.002,790.002,790.001.09%27,321
Aug 1, 20252,855.002,940.002,720.002,760.002,760.00-6.12%46,778
Jul 31, 20252,850.003,250.002,780.002,940.002,940.007.50%296,208
Jul 30, 20252,720.003,280.002,720.002,735.002,735.000.55%372,104
Jul 29, 20252,805.002,835.002,710.002,720.002,720.00-4.06%12,453
Jul 28, 20252,865.002,940.002,830.002,835.002,835.00-1.05%8,087
Jul 25, 20252,855.002,960.002,855.002,865.002,865.00-1.21%7,751
Jul 24, 20252,900.002,950.002,870.002,900.002,900.00-3,204
Jul 23, 20252,920.002,940.002,850.002,900.002,900.00-1.36%4,402
Jul 22, 20252,980.003,000.002,940.002,940.002,940.00-1.34%7,189
Jul 21, 20253,050.003,050.002,950.002,980.002,980.001.02%9,808
Jul 18, 20252,990.002,990.002,890.002,950.002,950.00-1.34%11,449
Jul 17, 20252,935.002,995.002,900.002,990.002,990.001.87%8,136
Jul 16, 20252,940.002,970.002,935.002,935.002,935.00-0.17%5,915
Jul 15, 20252,970.003,030.002,935.002,940.002,940.00-1.01%9,595
Jul 14, 20253,050.003,100.002,970.002,970.002,970.00-6,883
Jul 11, 20252,940.003,035.002,940.002,970.002,970.001.02%13,024