KODI CO., LTD (KOSDAQ:080530)
South Korea
· Delayed Price · Currency is KRW 1,103.00
-9.00 (-0.81%)
At close: Dec 5, 2025
KODI CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,112.00 | 1,116.00 | 1,099.00 | 1,103.00 | 1,103.00 | -0.81% | 28,276 |
| Dec 4, 2025 | 1,127.00 | 1,129.00 | 1,108.00 | 1,112.00 | 1,112.00 | -0.89% | 25,079 |
| Dec 3, 2025 | 1,128.00 | 1,135.00 | 1,112.00 | 1,122.00 | 1,122.00 | -0.27% | 5,593 |
| Dec 2, 2025 | 1,115.00 | 1,126.00 | 1,105.00 | 1,125.00 | 1,125.00 | 0.90% | 30,241 |
| Dec 1, 2025 | 1,122.00 | 1,122.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.09% | 19,479 |
| Nov 28, 2025 | 1,127.00 | 1,139.00 | 1,110.00 | 1,116.00 | 1,116.00 | -0.98% | 74,738 |
| Nov 27, 2025 | 1,125.00 | 1,146.00 | 1,122.00 | 1,127.00 | 1,127.00 | -0.97% | 36,800 |
| Nov 26, 2025 | 1,144.00 | 1,155.00 | 1,123.00 | 1,138.00 | 1,138.00 | -0.52% | 38,555 |
| Nov 25, 2025 | 1,152.00 | 1,173.00 | 1,111.00 | 1,144.00 | 1,144.00 | -0.61% | 60,537 |
| Nov 24, 2025 | 1,169.00 | 1,169.00 | 1,143.00 | 1,151.00 | 1,151.00 | 0.35% | 25,849 |
| Nov 21, 2025 | 1,173.00 | 1,173.00 | 1,135.00 | 1,147.00 | 1,147.00 | -0.09% | 37,118 |
| Nov 20, 2025 | 1,158.00 | 1,158.00 | 1,120.00 | 1,148.00 | 1,148.00 | 1.86% | 13,370 |
| Nov 19, 2025 | 1,129.00 | 1,140.00 | 1,112.00 | 1,127.00 | 1,127.00 | 0.09% | 33,681 |
| Nov 18, 2025 | 1,169.00 | 1,169.00 | 1,125.00 | 1,126.00 | 1,126.00 | -0.79% | 34,679 |
| Nov 17, 2025 | 1,122.00 | 1,175.00 | 1,122.00 | 1,135.00 | 1,135.00 | 1.16% | 43,582 |
| Nov 14, 2025 | 1,134.00 | 1,149.00 | 1,122.00 | 1,122.00 | 1,122.00 | -1.06% | 30,324 |
| Nov 13, 2025 | 1,127.00 | 1,143.00 | 1,125.00 | 1,134.00 | 1,134.00 | -0.61% | 24,549 |
| Nov 12, 2025 | 1,143.00 | 1,145.00 | 1,125.00 | 1,141.00 | 1,141.00 | 1.33% | 35,188 |
| Nov 11, 2025 | 1,157.00 | 1,166.00 | 1,124.00 | 1,126.00 | 1,126.00 | -2.68% | 57,388 |
| Nov 10, 2025 | 1,169.00 | 1,169.00 | 1,130.00 | 1,157.00 | 1,157.00 | 1.85% | 71,160 |
| Nov 7, 2025 | 1,137.00 | 1,168.00 | 1,128.00 | 1,136.00 | 1,136.00 | -0.09% | 49,230 |
| Nov 6, 2025 | 1,180.00 | 1,181.00 | 1,137.00 | 1,137.00 | 1,137.00 | -2.90% | 70,183 |
| Nov 5, 2025 | 1,225.00 | 1,225.00 | 1,136.00 | 1,171.00 | 1,171.00 | 1.12% | 46,547 |
| Nov 4, 2025 | 1,145.00 | 1,180.00 | 1,130.00 | 1,158.00 | 1,158.00 | 1.14% | 67,386 |
| Nov 3, 2025 | 1,166.00 | 1,319.00 | 1,127.00 | 1,145.00 | 1,145.00 | -1.29% | 550,788 |
| Oct 31, 2025 | 1,116.00 | 1,328.00 | 1,116.00 | 1,160.00 | 1,160.00 | 3.94% | 1,094,760 |
| Oct 30, 2025 | 1,143.00 | 1,143.00 | 1,115.00 | 1,116.00 | 1,116.00 | -2.19% | 63,664 |
| Oct 29, 2025 | 1,168.00 | 1,187.00 | 1,141.00 | 1,141.00 | 1,141.00 | -3.14% | 82,230 |
| Oct 28, 2025 | 1,203.00 | 1,203.00 | 1,160.00 | 1,178.00 | 1,178.00 | -1.75% | 35,396 |
| Oct 27, 2025 | 1,206.00 | 1,220.00 | 1,179.00 | 1,199.00 | 1,199.00 | -0.08% | 31,414 |
| Oct 24, 2025 | 1,201.00 | 1,220.00 | 1,193.00 | 1,200.00 | 1,200.00 | - | 26,462 |
| Oct 23, 2025 | 1,170.00 | 1,280.00 | 1,170.00 | 1,200.00 | 1,200.00 | 2.92% | 131,728 |
| Oct 22, 2025 | 1,153.00 | 1,166.00 | 1,150.00 | 1,166.00 | 1,166.00 | -0.09% | 39,101 |
| Oct 21, 2025 | 1,180.00 | 1,187.00 | 1,154.00 | 1,167.00 | 1,167.00 | -1.10% | 43,454 |
| Oct 20, 2025 | 1,210.00 | 1,210.00 | 1,161.00 | 1,180.00 | 1,180.00 | -1.50% | 62,700 |
| Oct 17, 2025 | 1,225.00 | 1,225.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.72% | 68,103 |
| Oct 16, 2025 | 1,243.00 | 1,248.00 | 1,217.00 | 1,219.00 | 1,219.00 | -1.38% | 33,562 |
| Oct 15, 2025 | 1,242.00 | 1,261.00 | 1,221.00 | 1,236.00 | 1,236.00 | 0.57% | 22,197 |
| Oct 14, 2025 | 1,270.00 | 1,270.00 | 1,229.00 | 1,229.00 | 1,229.00 | -0.57% | 16,345 |
| Oct 13, 2025 | 1,225.00 | 1,246.00 | 1,217.00 | 1,236.00 | 1,236.00 | -0.24% | 29,172 |
| Oct 10, 2025 | 1,240.00 | 1,264.00 | 1,226.00 | 1,239.00 | 1,239.00 | -0.08% | 16,128 |
| Oct 2, 2025 | 1,240.00 | 1,280.00 | 1,223.00 | 1,240.00 | 1,240.00 | 0.16% | 23,028 |
| Oct 1, 2025 | 1,251.00 | 1,270.00 | 1,237.00 | 1,238.00 | 1,238.00 | -0.88% | 22,821 |
| Sep 30, 2025 | 1,275.00 | 1,287.00 | 1,241.00 | 1,249.00 | 1,249.00 | -1.65% | 25,340 |
| Sep 29, 2025 | 1,231.00 | 1,285.00 | 1,224.00 | 1,270.00 | 1,270.00 | 2.58% | 60,025 |
| Sep 26, 2025 | 1,253.00 | 1,285.00 | 1,231.00 | 1,238.00 | 1,238.00 | -1.20% | 69,344 |
| Sep 25, 2025 | 1,307.00 | 1,307.00 | 1,253.00 | 1,253.00 | 1,253.00 | -1.10% | 53,492 |
| Sep 24, 2025 | 1,324.00 | 1,324.00 | 1,260.00 | 1,267.00 | 1,267.00 | -1.63% | 34,077 |
| Sep 23, 2025 | 1,268.00 | 1,340.00 | 1,246.00 | 1,288.00 | 1,288.00 | 1.58% | 110,274 |
| Sep 22, 2025 | 1,264.00 | 1,276.00 | 1,248.00 | 1,268.00 | 1,268.00 | 0.32% | 33,726 |