THE CODI Co.,LTD. (KOSDAQ:224060)
South Korea · Delayed Price · Currency is KRW 2,255.00
+100.00 (4.64%)
At close: Nov 13, 2026
THE CODI Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,135.00 | 2,350.00 | 2,135.00 | 2,255.00 | 2,255.00 | 4.64% | 35,582 |
| Nov 12, 2026 | 2,360.00 | 2,780.00 | 2,155.00 | 2,155.00 | 2,155.00 | -4.22% | 114,842 |
| Nov 11, 2026 | 2,200.00 | 2,300.00 | 2,190.00 | 2,250.00 | 2,250.00 | 2.27% | 28,455 |
| Nov 10, 2026 | 2,140.00 | 2,265.00 | 2,095.00 | 2,200.00 | 2,200.00 | 2.80% | 67,288 |
| Nov 9, 2026 | 2,120.00 | 2,225.00 | 2,040.00 | 2,140.00 | 2,140.00 | 0.94% | 31,639 |
| Nov 6, 2026 | 1,852.00 | 2,235.00 | 1,813.00 | 2,120.00 | 2,120.00 | -6.19% | 113,091 |
| Nov 5, 2026 | 2,570.00 | 2,570.00 | 2,225.00 | 2,260.00 | 2,260.00 | -12.06% | 59,814 |
| Nov 4, 2026 | 2,720.00 | 2,880.00 | 2,560.00 | 2,570.00 | 2,570.00 | -4.46% | 39,807 |
| Nov 3, 2026 | 2,820.00 | 2,930.00 | 2,675.00 | 2,690.00 | 2,690.00 | -5.28% | 41,356 |
| Nov 2, 2026 | 2,650.00 | 2,890.00 | 2,620.00 | 2,840.00 | 2,840.00 | 4.99% | 50,581 |
| Oct 30, 2026 | 2,790.00 | 2,790.00 | 2,560.00 | 2,705.00 | 2,705.00 | -5.42% | 82,793 |
| Oct 29, 2026 | 3,075.00 | 3,125.00 | 2,805.00 | 2,860.00 | 2,860.00 | -11.32% | 139,426 |
| Oct 28, 2026 | 2,980.00 | 3,400.00 | 2,830.00 | 3,225.00 | 3,225.00 | 16.22% | 362,407 |
| Oct 27, 2026 | 2,920.00 | 3,070.00 | 2,625.00 | 2,775.00 | 2,775.00 | -4.97% | 130,875 |
| Oct 26, 2026 | 3,160.00 | 3,350.00 | 2,895.00 | 2,920.00 | 2,920.00 | -6.26% | 87,266 |
| Oct 23, 2026 | 3,210.00 | 3,400.00 | 3,075.00 | 3,115.00 | 3,115.00 | -1.11% | 48,924 |
| Oct 22, 2026 | 3,210.00 | 3,400.00 | 3,150.00 | 3,150.00 | 3,150.00 | -5.41% | 47,816 |
| Oct 21, 2026 | 3,245.00 | 3,450.00 | 3,160.00 | 3,330.00 | 3,330.00 | 1.68% | 70,719 |
| Oct 20, 2026 | 3,395.00 | 3,455.00 | 3,110.00 | 3,275.00 | 3,275.00 | -2.24% | 44,305 |
| Oct 19, 2026 | 3,370.00 | 3,395.00 | 3,085.00 | 3,350.00 | 3,350.00 | -1.33% | 62,350 |
| Oct 16, 2026 | 3,250.00 | 3,430.00 | 3,050.00 | 3,395.00 | 3,395.00 | 6.43% | 129,066 |
| Oct 15, 2026 | 3,320.00 | 3,380.00 | 3,000.00 | 3,190.00 | 3,190.00 | -8.07% | 126,323 |
| Oct 14, 2026 | 4,000.00 | 4,000.00 | 3,400.00 | 3,470.00 | 3,470.00 | -11.03% | 248,073 |
| Oct 13, 2026 | 3,505.00 | 3,900.00 | 3,200.00 | 3,900.00 | 3,900.00 | 11.27% | 270,559 |
| Oct 12, 2026 | 3,695.00 | 3,775.00 | 3,300.00 | 3,505.00 | 3,505.00 | -2.91% | 288,650 |
| Oct 8, 2026 | 3,840.00 | 4,350.00 | 3,605.00 | 3,610.00 | 3,610.00 | 7.28% | 1,317,056 |
| Oct 7, 2026 | 3,320.00 | 3,700.00 | 3,190.00 | 3,365.00 | 3,365.00 | -15.88% | 806,806 |
| Oct 6, 2026 | 4,260.00 | 4,260.00 | 4,000.00 | 4,000.00 | 4,000.00 | -6.21% | 234,049 |
| Oct 2, 2026 | 4,455.00 | 4,455.00 | 4,105.00 | 4,265.00 | 4,265.00 | -1.27% | 247,179 |
| Oct 1, 2026 | 4,880.00 | 4,880.00 | 4,150.00 | 4,320.00 | 4,320.00 | -7.20% | 419,514 |
| Sep 30, 2026 | 4,600.00 | 5,400.00 | 4,530.00 | 4,655.00 | 4,655.00 | -3.12% | 470,021 |
| Sep 29, 2026 | 5,140.00 | 5,800.00 | 4,770.00 | 4,805.00 | 4,805.00 | -10.85% | 814,116 |
| Sep 28, 2026 | 4,395.00 | 5,710.00 | 4,275.00 | 5,390.00 | 5,390.00 | 22.64% | 1,396,246 |
| Sep 23, 2026 | 3,890.00 | 4,650.00 | 3,850.00 | 4,395.00 | 4,395.00 | 5.14% | 737,370 |
| Sep 22, 2026 | 5,230.00 | 5,230.00 | 4,060.00 | 4,180.00 | 4,180.00 | -20.08% | 888,118 |
| Sep 21, 2026 | 5,450.00 | 6,410.00 | 4,650.00 | 5,230.00 | 5,230.00 | -4.74% | 1,331,124 |
| Sep 18, 2026 | 5,780.00 | 5,940.00 | 5,490.00 | 5,490.00 | 5,490.00 | -29.89% | 703,515 |
| Sep 17, 2026 | 7,140.00 | 7,960.00 | 6,920.00 | 7,830.00 | 7,830.00 | 5.38% | 315,002 |
| Sep 16, 2026 | 7,020.00 | 8,000.00 | 6,630.00 | 7,430.00 | 7,430.00 | 5.84% | 739,177 |
| Sep 15, 2026 | 7,700.00 | 7,890.00 | 6,530.00 | 7,020.00 | 7,020.00 | -9.18% | 934,871 |
| Sep 14, 2026 | 9,440.00 | 10,020.00 | 7,730.00 | 7,730.00 | 7,730.00 | -21.84% | 845,194 |
| Sep 11, 2026 | 12,750.00 | 12,750.00 | 9,500.00 | 9,890.00 | 9,890.00 | - | 2,871,949 |
| Sep 10, 2026 | 7,610.00 | 9,890.00 | 7,610.00 | 9,890.00 | 9,890.00 | 29.96% | 1,120,347 |
| Sep 9, 2026 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 29.86% | 180,703 |
| Sep 8, 2026 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 29.93% | 471,934 |
| Sep 7, 2026 | 3,515.00 | 4,510.00 | 3,515.00 | 4,510.00 | 4,510.00 | 29.97% | 130,517 |
| Sep 4, 2026 | 3,660.00 | 3,690.00 | 3,430.00 | 3,470.00 | 3,470.00 | -5.19% | 16,923 |
| Sep 3, 2026 | 3,740.00 | 3,750.00 | 3,500.00 | 3,660.00 | 3,660.00 | -2.14% | 14,319 |
| Sep 2, 2026 | 4,080.00 | 4,080.00 | 3,680.00 | 3,740.00 | 3,740.00 | -5.08% | 13,827 |
| Sep 1, 2026 | 3,900.00 | 3,945.00 | 3,800.00 | 3,940.00 | 3,940.00 | 1.81% | 17,811 |