THE CODI Co.,LTD. (KOSDAQ:224060)
South Korea · Delayed Price · Currency is KRW 4,265.00
-55.00 (-1.27%)
At close: Oct 2, 2026
THE CODI Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 3,885.00 | 3,955.00 | 3,670.00 | 3,870.00 | 3,870.00 | 0.52% | 83,755 |
| Aug 28, 2026 | 3,595.00 | 3,850.00 | 3,480.00 | 3,850.00 | 3,850.00 | 7.24% | 49,453 |
| Aug 27, 2026 | 3,600.00 | 3,600.00 | 3,190.00 | 3,590.00 | 3,590.00 | 8.30% | 58,879 |
| Aug 26, 2026 | 3,000.00 | 3,585.00 | 2,865.00 | 3,315.00 | 3,315.00 | 15.91% | 156,228 |
| Aug 25, 2026 | 2,970.00 | 3,060.00 | 2,835.00 | 2,860.00 | 2,860.00 | -3.70% | 11,183 |
| Aug 24, 2026 | 3,075.00 | 3,150.00 | 2,885.00 | 2,970.00 | 2,970.00 | -3.41% | 19,285 |
| Aug 21, 2026 | 3,210.00 | 3,210.00 | 2,640.00 | 3,075.00 | 3,075.00 | -4.80% | 80,292 |
| Aug 20, 2026 | 3,090.00 | 3,380.00 | 3,090.00 | 3,230.00 | 3,230.00 | 4.53% | 35,723 |
| Aug 19, 2026 | 3,250.00 | 3,300.00 | 3,010.00 | 3,090.00 | 3,090.00 | -4.33% | 26,412 |
| Aug 18, 2026 | 3,360.00 | 3,550.00 | 3,200.00 | 3,230.00 | 3,230.00 | -3.87% | 32,388 |
| Aug 14, 2026 | 3,450.00 | 3,520.00 | 3,250.00 | 3,360.00 | 3,360.00 | -2.61% | 32,278 |
| Aug 13, 2026 | 3,515.00 | 3,560.00 | 3,255.00 | 3,450.00 | 3,450.00 | -1.85% | 16,036 |
| Aug 12, 2026 | 3,640.00 | 3,700.00 | 3,460.00 | 3,515.00 | 3,515.00 | -4.22% | 22,114 |
| Aug 11, 2026 | 3,525.00 | 3,695.00 | 3,485.00 | 3,670.00 | 3,670.00 | 4.26% | 10,465 |
| Aug 10, 2026 | 3,485.00 | 3,560.00 | 3,360.00 | 3,520.00 | 3,520.00 | 4.76% | 26,588 |
| Aug 7, 2026 | 3,410.00 | 3,680.00 | 3,340.00 | 3,360.00 | 3,360.00 | -1.47% | 22,989 |
| Aug 6, 2026 | 3,350.00 | 3,545.00 | 3,350.00 | 3,410.00 | 3,410.00 | -1.30% | 9,610 |
| Aug 5, 2026 | 3,445.00 | 3,500.00 | 3,375.00 | 3,455.00 | 3,455.00 | 0.29% | 17,311 |
| Aug 4, 2026 | 3,440.00 | 3,500.00 | 3,310.00 | 3,445.00 | 3,445.00 | 0.15% | 10,261 |
| Aug 3, 2026 | 3,440.00 | 3,675.00 | 3,335.00 | 3,440.00 | 3,440.00 | - | 17,643 |
| 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 |