THE CODI Co.,LTD. (KOSDAQ:224060)
South Korea · Delayed Price · Currency is KRW 5,610.00
-190.00 (-3.28%)
At close: May 11, 2026
THE CODI Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 53,611 |
| 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% | 33,800 |
| 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% | 375,455 |
| Apr 24, 2026 | 5,050.00 | 5,150.00 | 4,790.00 | 5,150.00 | 5,150.00 | 1.98% | 55,730 |
| Apr 23, 2026 | 5,510.00 | 5,520.00 | 4,945.00 | 5,050.00 | 5,050.00 | -8.35% | 182,722 |
| Apr 22, 2026 | 6,620.00 | 6,620.00 | 5,400.00 | 5,510.00 | 5,510.00 | -16.77% | 270,249 |
| 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% | 338,805 |
| Apr 17, 2026 | 5,400.00 | 5,550.00 | 5,220.00 | 5,230.00 | 5,230.00 | -3.15% | 47,845 |
| 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% | 56,736 |
| Apr 9, 2026 | 5,450.00 | 5,780.00 | 5,160.00 | 5,490.00 | 5,490.00 | 0.73% | 75,420 |
| Apr 8, 2026 | 5,510.00 | 5,950.00 | 5,380.00 | 5,450.00 | 5,450.00 | 3.81% | 106,757 |
| 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% | 41,773 |
| Apr 3, 2026 | 5,640.00 | 5,900.00 | 5,480.00 | 5,650.00 | 5,650.00 | 0.18% | 73,980 |
| Apr 2, 2026 | 5,640.00 | 6,600.00 | 5,580.00 | 5,640.00 | 5,640.00 | - | 126,323 |
| Apr 1, 2026 | 7,090.00 | 7,090.00 | 5,580.00 | 5,640.00 | 5,640.00 | -7.99% | 129,587 |
| Mar 31, 2026 | 6,670.00 | 6,670.00 | 5,730.00 | 6,130.00 | 6,130.00 | -8.23% | 112,158 |
| Mar 30, 2026 | 5,300.00 | 6,890.00 | 5,300.00 | 6,680.00 | 6,680.00 | 26.04% | 336,582 |
| Mar 27, 2026 | 5,930.00 | 6,000.00 | 5,170.00 | 5,300.00 | 5,300.00 | -10.32% | 167,995 |
| Mar 26, 2026 | 6,920.00 | 7,120.00 | 5,600.00 | 5,910.00 | 5,910.00 | -12.57% | 121,576 |
| Mar 25, 2026 | 7,400.00 | 7,400.00 | 6,760.00 | 6,760.00 | 6,760.00 | -4.79% | 44,033 |
| Mar 24, 2026 | 6,800.00 | 7,470.00 | 6,800.00 | 7,100.00 | 7,100.00 | 5.50% | 115,585 |
| 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% | 515,630 |
| 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% | 133,802 |
| Mar 17, 2026 | 5,370.00 | 5,590.00 | 4,835.00 | 4,905.00 | 4,905.00 | -8.32% | 117,500 |
| Mar 16, 2026 | 5,230.00 | 5,600.00 | 5,160.00 | 5,350.00 | 5,350.00 | 0.94% | 118,288 |
| Mar 13, 2026 | 5,530.00 | 6,070.00 | 5,200.00 | 5,300.00 | 5,300.00 | -4.16% | 282,045 |
| Mar 12, 2026 | 5,430.00 | 6,110.00 | 4,540.00 | 5,530.00 | 5,530.00 | 14.85% | 1,223,826 |
| Mar 11, 2026 | 4,815.00 | 4,815.00 | 4,540.00 | 4,815.00 | 4,815.00 | 29.96% | 146,951 |
| Mar 10, 2026 | 3,075.00 | 3,705.00 | 2,920.00 | 3,705.00 | 3,705.00 | 30.00% | 205,969 |
| Mar 9, 2026 | 3,190.00 | 3,190.00 | 2,800.00 | 2,850.00 | 2,850.00 | -7.32% | 40,854 |
| Mar 6, 2026 | 3,315.00 | 3,425.00 | 3,000.00 | 3,075.00 | 3,075.00 | -8.75% | 43,655 |
| Mar 5, 2026 | 3,310.00 | 4,100.00 | 3,090.00 | 3,370.00 | 3,370.00 | 1.81% | 158,305 |
| Mar 4, 2026 | 3,330.00 | 3,545.00 | 3,240.00 | 3,310.00 | 3,310.00 | -4.75% | 57,511 |
| Mar 3, 2026 | 3,915.00 | 4,005.00 | 3,305.00 | 3,475.00 | 3,475.00 | -12.91% | 58,375 |
| Feb 27, 2026 | 3,570.00 | 4,550.00 | 3,560.00 | 3,990.00 | 3,990.00 | 12.39% | 213,587 |
| Feb 26, 2026 | 3,865.00 | 3,895.00 | 3,250.00 | 3,550.00 | 3,550.00 | -8.15% | 111,777 |