KODI CO., LTD (KOSDAQ:080530)
South Korea
· Delayed Price · Currency is KRW 891.00
-25.00 (-2.73%)
At close: Mar 9, 2026
KODI CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 910.00 | 914.00 | 871.00 | 891.00 | 891.00 | -2.73% | 72,400 |
| Mar 6, 2026 | 909.00 | 940.00 | 880.00 | 916.00 | 916.00 | 0.77% | 105,616 |
| Mar 5, 2026 | 921.00 | 951.00 | 868.00 | 909.00 | 909.00 | 8.47% | 104,343 |
| Mar 4, 2026 | 954.00 | 980.00 | 832.00 | 838.00 | 838.00 | -12.25% | 215,761 |
| Mar 3, 2026 | 976.00 | 976.00 | 955.00 | 955.00 | 955.00 | -2.15% | 81,529 |
| Feb 27, 2026 | 1,000.00 | 1,000.00 | 973.00 | 976.00 | 976.00 | -0.91% | 89,260 |
| Feb 26, 2026 | 1,033.00 | 1,035.00 | 982.00 | 985.00 | 985.00 | -2.28% | 168,560 |
| Feb 25, 2026 | 1,006.00 | 1,035.00 | 1,005.00 | 1,008.00 | 1,008.00 | 0.20% | 168,159 |
| Feb 24, 2026 | 1,010.00 | 1,010.00 | 994.00 | 1,006.00 | 1,006.00 | 0.80% | 247,164 |
| Feb 23, 2026 | 999.00 | 1,019.00 | 991.00 | 998.00 | 998.00 | - | 252,173 |
| Feb 20, 2026 | 1,003.00 | 1,012.00 | 995.00 | 998.00 | 998.00 | -0.60% | 165,712 |
| Feb 19, 2026 | 1,025.00 | 1,027.00 | 971.00 | 1,004.00 | 1,004.00 | -2.05% | 188,081 |
| Feb 13, 2026 | 1,038.00 | 1,049.00 | 1,021.00 | 1,025.00 | 1,025.00 | -1.25% | 261,108 |
| Feb 12, 2026 | 1,150.00 | 1,156.00 | 1,036.00 | 1,038.00 | 1,038.00 | -8.14% | 820,259 |
| Feb 11, 2026 | 1,013.00 | 1,301.00 | 1,013.00 | 1,130.00 | 1,130.00 | 12.66% | 2,997,493 |
| Feb 10, 2026 | 977.00 | 1,020.00 | 973.00 | 1,003.00 | 1,003.00 | 3.62% | 137,769 |
| Feb 9, 2026 | 963.00 | 1,020.00 | 958.00 | 968.00 | 968.00 | 0.52% | 95,896 |
| Feb 6, 2026 | 932.00 | 1,003.00 | 924.00 | 963.00 | 963.00 | 3.10% | 191,202 |
| Feb 5, 2026 | 930.00 | 1,024.00 | 924.00 | 934.00 | 934.00 | 0.43% | 403,272 |
| Feb 4, 2026 | 967.00 | 968.00 | 924.00 | 930.00 | 930.00 | -3.83% | 203,058 |
| Feb 3, 2026 | 975.00 | 980.00 | 960.00 | 967.00 | 967.00 | -0.82% | 109,355 |
| Feb 2, 2026 | 1,011.00 | 1,015.00 | 975.00 | 975.00 | 975.00 | -3.37% | 133,348 |
| Jan 30, 2026 | 1,039.00 | 1,039.00 | 1,000.00 | 1,009.00 | 1,009.00 | -2.89% | 89,944 |
| Jan 29, 2026 | 1,035.00 | 1,044.00 | 1,023.00 | 1,039.00 | 1,039.00 | 0.39% | 46,912 |
| Jan 28, 2026 | 1,057.00 | 1,076.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.08% | 73,175 |
| Jan 27, 2026 | 1,030.00 | 1,079.00 | 1,020.00 | 1,057.00 | 1,057.00 | 2.62% | 88,291 |
| Jan 26, 2026 | 1,022.00 | 1,037.00 | 1,000.00 | 1,030.00 | 1,030.00 | 1.38% | 45,625 |
| Jan 23, 2026 | 1,023.00 | 1,042.00 | 970.00 | 1,016.00 | 1,016.00 | -0.88% | 109,822 |
| Jan 22, 2026 | 1,025.00 | 1,025.00 | 1,012.00 | 1,025.00 | 1,025.00 | 0.89% | 24,856 |
| Jan 21, 2026 | 1,013.00 | 1,037.00 | 1,010.00 | 1,016.00 | 1,016.00 | 0.30% | 60,110 |
| Jan 20, 2026 | 1,010.00 | 1,023.00 | 1,010.00 | 1,013.00 | 1,013.00 | 0.30% | 49,419 |
| Jan 19, 2026 | 1,014.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.30% | 81,119 |
| Jan 16, 2026 | 1,021.00 | 1,022.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.78% | 33,983 |
| Jan 15, 2026 | 1,020.00 | 1,028.00 | 1,020.00 | 1,021.00 | 1,021.00 | 0.10% | 16,377 |
| Jan 14, 2026 | 1,026.00 | 1,037.00 | 1,013.00 | 1,020.00 | 1,020.00 | -0.58% | 25,408 |
| Jan 13, 2026 | 1,031.00 | 1,035.00 | 1,025.00 | 1,026.00 | 1,026.00 | -0.39% | 19,418 |
| Jan 12, 2026 | 1,020.00 | 1,032.00 | 1,013.00 | 1,030.00 | 1,030.00 | 0.98% | 36,445 |
| Jan 9, 2026 | 1,028.00 | 1,031.00 | 1,011.00 | 1,020.00 | 1,020.00 | -0.78% | 41,234 |
| Jan 8, 2026 | 1,031.00 | 1,033.00 | 1,023.00 | 1,028.00 | 1,028.00 | 0.29% | 31,088 |
| Jan 7, 2026 | 1,044.00 | 1,047.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.82% | 47,724 |
| Jan 6, 2026 | 1,057.00 | 1,062.00 | 1,043.00 | 1,044.00 | 1,044.00 | -1.23% | 28,172 |
| Jan 5, 2026 | 1,080.00 | 1,085.00 | 1,055.00 | 1,057.00 | 1,057.00 | -1.40% | 34,079 |
| Jan 2, 2026 | 1,033.00 | 1,090.00 | 1,033.00 | 1,072.00 | 1,072.00 | 3.78% | 37,354 |
| Dec 30, 2025 | 1,022.00 | 1,043.00 | 1,014.00 | 1,033.00 | 1,033.00 | 1.08% | 9,362 |
| Dec 29, 2025 | 1,038.00 | 1,038.00 | 1,011.00 | 1,022.00 | 1,022.00 | -1.54% | 41,329 |
| Dec 26, 2025 | 1,053.00 | 1,053.00 | 1,029.00 | 1,038.00 | 1,038.00 | -1.14% | 42,141 |
| Dec 24, 2025 | 1,064.00 | 1,064.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.94% | 24,098 |
| Dec 23, 2025 | 1,077.00 | 1,083.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.94% | 31,604 |
| Dec 22, 2025 | 1,100.00 | 1,103.00 | 1,080.00 | 1,081.00 | 1,081.00 | -1.46% | 27,211 |
| Dec 19, 2025 | 1,083.00 | 1,099.00 | 1,079.00 | 1,097.00 | 1,097.00 | 1.29% | 13,744 |
| Dec 18, 2025 | 1,077.00 | 1,086.00 | 1,061.00 | 1,083.00 | 1,083.00 | 0.56% | 14,159 |
| Dec 17, 2025 | 1,066.00 | 1,088.00 | 1,052.00 | 1,077.00 | 1,077.00 | 0.84% | 37,471 |
| Dec 16, 2025 | 1,072.00 | 1,075.00 | 1,055.00 | 1,068.00 | 1,068.00 | -0.37% | 41,677 |
| Dec 15, 2025 | 1,088.00 | 1,100.00 | 1,072.00 | 1,072.00 | 1,072.00 | -1.47% | 33,149 |
| Dec 12, 2025 | 1,103.00 | 1,106.00 | 1,085.00 | 1,088.00 | 1,088.00 | -1.36% | 22,926 |
| Dec 11, 2025 | 1,101.00 | 1,125.00 | 1,082.00 | 1,103.00 | 1,103.00 | 0.09% | 55,684 |
| Dec 10, 2025 | 1,122.00 | 1,122.00 | 1,100.00 | 1,102.00 | 1,102.00 | -1.78% | 20,238 |
| Dec 9, 2025 | 1,122.00 | 1,131.00 | 1,104.00 | 1,122.00 | 1,122.00 | 0.81% | 11,092 |
| Dec 8, 2025 | 1,104.00 | 1,127.00 | 1,103.00 | 1,113.00 | 1,113.00 | 0.91% | 21,194 |
| 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 |