THE CODI Co.,LTD. (KOSDAQ:224060)
South Korea · Delayed Price · Currency is KRW 4,645.00
-355.00 (-7.10%)
At close: May 29, 2026
THE CODI Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5,640.00 | 5,970.00 | 5,260.00 | 5,510.00 | 5,510.00 | -2.30% | 31,199 |
| May 18, 2026 | 5,460.00 | 6,000.00 | 5,460.00 | 5,640.00 | 5,640.00 | 0.36% | 44,673 |
| May 15, 2026 | 5,850.00 | 6,300.00 | 5,470.00 | 5,620.00 | 5,620.00 | -3.93% | 41,592 |
| May 14, 2026 | 5,840.00 | 6,520.00 | 5,590.00 | 5,850.00 | 5,850.00 | 0.52% | 159,744 |
| May 13, 2026 | 5,410.00 | 6,090.00 | 5,190.00 | 5,820.00 | 5,820.00 | 7.58% | 82,575 |
| May 12, 2026 | 5,610.00 | 5,710.00 | 5,360.00 | 5,410.00 | 5,410.00 | -3.57% | 34,987 |
| May 11, 2026 | 5,800.00 | 5,940.00 | 5,460.00 | 5,610.00 | 5,610.00 | -3.28% | 62,870 |
| May 8, 2026 | 5,850.00 | 6,020.00 | 5,650.00 | 5,800.00 | 5,800.00 | -1.69% | 67,228 |
| May 7, 2026 | 5,920.00 | 6,090.00 | 5,720.00 | 5,900.00 | 5,900.00 | - | 54,132 |
| May 6, 2026 | 6,030.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.99% | 37,672 |
| May 4, 2026 | 6,050.00 | 6,250.00 | 5,620.00 | 6,020.00 | 6,020.00 | 2.91% | 38,542 |
| Apr 30, 2026 | 6,070.00 | 6,070.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.68% | 31,682 |
| Apr 29, 2026 | 6,230.00 | 6,480.00 | 5,810.00 | 5,890.00 | 5,890.00 | -3.44% | 34,209 |
| Apr 28, 2026 | 6,400.00 | 6,600.00 | 6,050.00 | 6,100.00 | 6,100.00 | -2.40% | 101,866 |
| Apr 27, 2026 | 5,150.00 | 6,590.00 | 5,150.00 | 6,250.00 | 6,250.00 | 21.36% | 376,008 |
| Apr 24, 2026 | 5,050.00 | 5,150.00 | 4,790.00 | 5,150.00 | 5,150.00 | 1.98% | 55,747 |
| Apr 23, 2026 | 5,510.00 | 5,520.00 | 4,945.00 | 5,050.00 | 5,050.00 | -8.35% | 183,344 |
| Apr 22, 2026 | 6,620.00 | 6,620.00 | 5,400.00 | 5,510.00 | 5,510.00 | -16.77% | 270,424 |
| Apr 21, 2026 | 6,680.00 | 6,980.00 | 6,430.00 | 6,620.00 | 6,620.00 | 3.44% | 106,776 |
| Apr 20, 2026 | 5,230.00 | 6,700.00 | 5,230.00 | 6,400.00 | 6,400.00 | 22.37% | 339,982 |
| Apr 17, 2026 | 5,400.00 | 5,550.00 | 5,220.00 | 5,230.00 | 5,230.00 | -3.15% | 51,073 |
| Apr 16, 2026 | 5,590.00 | 5,960.00 | 5,310.00 | 5,400.00 | 5,400.00 | -1.64% | 35,688 |
| Apr 15, 2026 | 5,440.00 | 5,610.00 | 5,250.00 | 5,490.00 | 5,490.00 | 0.18% | 52,699 |
| Apr 14, 2026 | 6,120.00 | 6,130.00 | 5,300.00 | 5,480.00 | 5,480.00 | -5.03% | 65,406 |
| Apr 13, 2026 | 5,270.00 | 5,890.00 | 5,200.00 | 5,770.00 | 5,770.00 | 9.49% | 78,992 |
| Apr 10, 2026 | 5,490.00 | 5,600.00 | 5,270.00 | 5,270.00 | 5,270.00 | -4.01% | 56,737 |
| Apr 9, 2026 | 5,450.00 | 5,780.00 | 5,160.00 | 5,490.00 | 5,490.00 | 0.73% | 75,552 |
| Apr 8, 2026 | 5,510.00 | 5,950.00 | 5,380.00 | 5,450.00 | 5,450.00 | 3.81% | 106,767 |
| Apr 7, 2026 | 5,430.00 | 5,670.00 | 5,240.00 | 5,250.00 | 5,250.00 | -3.85% | 28,094 |
| Apr 6, 2026 | 5,650.00 | 5,690.00 | 5,290.00 | 5,460.00 | 5,460.00 | -3.36% | 42,369 |
| Apr 3, 2026 | 5,640.00 | 5,900.00 | 5,480.00 | 5,650.00 | 5,650.00 | 0.18% | 74,193 |
| Apr 2, 2026 | 5,640.00 | 6,600.00 | 5,580.00 | 5,640.00 | 5,640.00 | - | 126,407 |
| Apr 1, 2026 | 7,090.00 | 7,090.00 | 5,580.00 | 5,640.00 | 5,640.00 | -7.99% | 130,318 |
| Mar 31, 2026 | 6,670.00 | 6,670.00 | 5,730.00 | 6,130.00 | 6,130.00 | -8.23% | 112,175 |
| Mar 30, 2026 | 5,300.00 | 6,890.00 | 5,300.00 | 6,680.00 | 6,680.00 | 26.04% | 337,814 |
| Mar 27, 2026 | 5,930.00 | 6,000.00 | 5,170.00 | 5,300.00 | 5,300.00 | -10.32% | 168,600 |
| Mar 26, 2026 | 6,920.00 | 7,120.00 | 5,600.00 | 5,910.00 | 5,910.00 | -12.57% | 121,708 |
| Mar 25, 2026 | 7,400.00 | 7,400.00 | 6,760.00 | 6,760.00 | 6,760.00 | -4.79% | 44,168 |
| Mar 24, 2026 | 6,800.00 | 7,470.00 | 6,800.00 | 7,100.00 | 7,100.00 | 5.50% | 115,606 |
| Mar 23, 2026 | 6,860.00 | 7,140.00 | 6,620.00 | 6,730.00 | 6,730.00 | -5.34% | 174,042 |
| Mar 20, 2026 | 5,660.00 | 7,300.00 | 5,370.00 | 7,110.00 | 7,110.00 | 25.84% | 520,249 |
| Mar 19, 2026 | 5,350.00 | 5,840.00 | 5,120.00 | 5,650.00 | 5,650.00 | 4.63% | 175,474 |
| Mar 18, 2026 | 4,860.00 | 5,450.00 | 4,660.00 | 5,400.00 | 5,400.00 | 10.09% | 134,018 |