THE CODI Co.,LTD. (KOSDAQ:224060)
South Korea · Delayed Price · Currency is KRW 3,440.00
+45.00 (1.33%)
At close: Jul 31, 2026
THE CODI Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,680.00 | 3,680.00 | 3,330.00 | 3,440.00 | 3,440.00 | 1.33% | 17,365 |
| Jul 30, 2026 | 3,485.00 | 3,700.00 | 3,360.00 | 3,395.00 | 3,395.00 | -2.44% | 17,682 |
| Jul 29, 2026 | 3,480.00 | 3,795.00 | 3,170.00 | 3,480.00 | 3,480.00 | - | 11,018 |
| Jul 28, 2026 | 3,685.00 | 3,695.00 | 3,350.00 | 3,480.00 | 3,480.00 | -5.56% | 15,631 |
| Jul 27, 2026 | 4,020.00 | 4,020.00 | 3,635.00 | 3,685.00 | 3,685.00 | -8.22% | 32,532 |
| Jul 24, 2026 | 3,995.00 | 4,090.00 | 3,855.00 | 4,015.00 | 4,015.00 | 0.88% | 27,608 |
| Jul 23, 2026 | 4,040.00 | 4,900.00 | 3,905.00 | 3,980.00 | 3,980.00 | -1.49% | 35,387 |
| Jul 22, 2026 | 4,290.00 | 4,485.00 | 4,005.00 | 4,040.00 | 4,040.00 | -5.83% | 23,562 |
| Jul 21, 2026 | 4,635.00 | 4,635.00 | 4,240.00 | 4,290.00 | 4,290.00 | -5.19% | 16,973 |
| Jul 20, 2026 | 4,640.00 | 4,730.00 | 4,110.00 | 4,525.00 | 4,525.00 | -2.48% | 44,226 |
| Jul 16, 2026 | 5,420.00 | 5,550.00 | 4,445.00 | 4,640.00 | 4,640.00 | -16.40% | 108,572 |
| Jul 15, 2026 | 5,350.00 | 5,550.00 | 5,310.00 | 5,550.00 | 5,550.00 | 5.71% | 35,956 |
| Jul 14, 2026 | 5,290.00 | 5,580.00 | 5,190.00 | 5,250.00 | 5,250.00 | -0.76% | 28,040 |
| Jul 13, 2026 | 5,230.00 | 5,750.00 | 5,230.00 | 5,290.00 | 5,290.00 | 1.15% | 73,483 |
| Jul 10, 2026 | 4,395.00 | 5,460.00 | 4,395.00 | 5,230.00 | 5,230.00 | 19.41% | 120,163 |
| Jul 9, 2026 | 4,785.00 | 5,050.00 | 4,305.00 | 4,380.00 | 4,380.00 | -8.56% | 21,427 |
| Jul 8, 2026 | 5,140.00 | 5,140.00 | 4,625.00 | 4,790.00 | 4,790.00 | -6.81% | 49,352 |
| Jul 7, 2026 | 5,420.00 | 5,600.00 | 4,800.00 | 5,140.00 | 5,140.00 | -4.81% | 90,052 |
| Jul 6, 2026 | 4,680.00 | 5,640.00 | 4,555.00 | 5,400.00 | 5,400.00 | 15.38% | 91,702 |
| Jul 3, 2026 | 5,300.00 | 5,300.00 | 4,280.00 | 4,680.00 | 4,680.00 | -3.70% | 45,957 |
| Jul 2, 2026 | 4,800.00 | 4,910.00 | 4,450.00 | 4,860.00 | 4,860.00 | - | 37,460 |
| Jul 1, 2026 | 4,420.00 | 5,080.00 | 4,420.00 | 4,860.00 | 4,860.00 | 8.48% | 77,414 |
| Jun 30, 2026 | 3,990.00 | 4,710.00 | 3,800.00 | 4,480.00 | 4,480.00 | 12.28% | 76,465 |
| Jun 29, 2026 | 3,425.00 | 4,275.00 | 3,290.00 | 3,990.00 | 3,990.00 | 21.28% | 209,246 |
| Jun 26, 2026 | 3,310.00 | 3,500.00 | 3,150.00 | 3,290.00 | 3,290.00 | -0.60% | 9,879 |
| Jun 25, 2026 | 3,695.00 | 3,700.00 | 3,310.00 | 3,310.00 | 3,310.00 | -10.30% | 28,258 |
| Jun 24, 2026 | 3,700.00 | 3,935.00 | 3,460.00 | 3,690.00 | 3,690.00 | 0.54% | 22,154 |
| Jun 23, 2026 | 3,685.00 | 3,890.00 | 3,520.00 | 3,670.00 | 3,670.00 | -1.21% | 21,266 |
| Jun 22, 2026 | 3,500.00 | 3,910.00 | 3,500.00 | 3,715.00 | 3,715.00 | -3.00% | 56,315 |
| Jun 19, 2026 | 4,185.00 | 4,370.00 | 3,700.00 | 3,830.00 | 3,830.00 | -8.48% | 45,362 |
| Jun 18, 2026 | 5,020.00 | 5,040.00 | 4,145.00 | 4,185.00 | 4,185.00 | -12.72% | 58,569 |
| Jun 17, 2026 | 5,160.00 | 5,160.00 | 4,410.00 | 4,795.00 | 4,795.00 | 2.24% | 159,614 |
| Jun 16, 2026 | 3,735.00 | 4,690.00 | 3,610.00 | 4,690.00 | 4,690.00 | 29.92% | 224,084 |
| Jun 15, 2026 | 3,705.00 | 3,850.00 | 3,535.00 | 3,610.00 | 3,610.00 | -2.70% | 10,354 |
| Jun 12, 2026 | 3,890.00 | 3,980.00 | 3,627.00 | 3,710.00 | 3,710.00 | -2.11% | 27,595 |
| Jun 11, 2026 | 3,360.00 | 3,825.00 | 3,260.00 | 3,790.00 | 3,790.00 | 12.80% | 33,004 |
| Jun 10, 2026 | 3,610.00 | 3,610.00 | 3,315.00 | 3,360.00 | 3,360.00 | -7.69% | 12,591 |
| Jun 9, 2026 | 3,300.00 | 3,675.00 | 3,300.00 | 3,640.00 | 3,640.00 | -0.55% | 29,216 |
| Jun 8, 2026 | 3,600.00 | 3,725.00 | 3,395.00 | 3,660.00 | 3,660.00 | 1.67% | 6,917 |
| Jun 5, 2026 | 3,710.00 | 3,970.00 | 3,540.00 | 3,600.00 | 3,600.00 | -10.56% | 34,058 |
| Jun 4, 2026 | 4,000.00 | 4,120.00 | 3,880.00 | 4,025.00 | 4,025.00 | 0.63% | 10,734 |
| Jun 2, 2026 | 4,185.00 | 4,295.00 | 3,785.00 | 4,000.00 | 4,000.00 | -4.42% | 18,626 |
| Jun 1, 2026 | 4,645.00 | 4,650.00 | 4,085.00 | 4,185.00 | 4,185.00 | -9.90% | 28,300 |
| May 29, 2026 | 5,000.00 | 5,000.00 | 4,485.00 | 4,645.00 | 4,645.00 | -7.10% | 29,886 |
| May 28, 2026 | 5,000.00 | 5,020.00 | 4,415.00 | 5,000.00 | 5,000.00 | - | 27,872 |
| May 27, 2026 | 5,170.00 | 5,210.00 | 4,645.00 | 5,000.00 | 5,000.00 | -3.10% | 27,884 |
| May 26, 2026 | 5,450.00 | 5,510.00 | 5,100.00 | 5,160.00 | 5,160.00 | -5.32% | 26,451 |
| May 22, 2026 | 5,230.00 | 5,500.00 | 5,100.00 | 5,450.00 | 5,450.00 | 4.61% | 28,251 |
| May 21, 2026 | 5,390.00 | 5,400.00 | 5,060.00 | 5,210.00 | 5,210.00 | -3.52% | 22,457 |
| May 20, 2026 | 5,450.00 | 5,590.00 | 5,100.00 | 5,400.00 | 5,400.00 | -2.00% | 32,899 |