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 |
| Sep 19, 2025 | 1,278.00 | 1,278.00 | 1,255.00 | 1,264.00 | 1,264.00 | -0.39% | 24,805 |
| Sep 18, 2025 | 1,292.00 | 1,307.00 | 1,268.00 | 1,269.00 | 1,269.00 | -0.16% | 56,725 |
| Sep 17, 2025 | 1,250.00 | 1,292.00 | 1,240.00 | 1,271.00 | 1,271.00 | 1.68% | 59,713 |
| Sep 16, 2025 | 1,271.00 | 1,276.00 | 1,237.00 | 1,250.00 | 1,250.00 | -2.04% | 77,966 |
| Sep 15, 2025 | 1,312.00 | 1,312.00 | 1,269.00 | 1,276.00 | 1,276.00 | -2.22% | 67,185 |
| Sep 12, 2025 | 1,309.00 | 1,315.00 | 1,291.00 | 1,305.00 | 1,305.00 | -0.31% | 64,845 |
| Sep 11, 2025 | 1,325.00 | 1,326.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.46% | 73,675 |
| Sep 10, 2025 | 1,337.00 | 1,337.00 | 1,314.00 | 1,315.00 | 1,315.00 | -0.38% | 25,603 |
| Sep 9, 2025 | 1,310.00 | 1,330.00 | 1,297.00 | 1,320.00 | 1,320.00 | 0.76% | 39,011 |
| Sep 8, 2025 | 1,321.00 | 1,322.00 | 1,307.00 | 1,310.00 | 1,310.00 | -0.91% | 41,290 |
| Sep 5, 2025 | 1,350.00 | 1,365.00 | 1,320.00 | 1,322.00 | 1,322.00 | -2.44% | 174,499 |
| Sep 4, 2025 | 1,340.00 | 1,378.00 | 1,340.00 | 1,355.00 | 1,355.00 | - | 16,975 |
| Sep 3, 2025 | 1,379.00 | 1,379.00 | 1,310.00 | 1,355.00 | 1,355.00 | -0.07% | 69,661 |
| Sep 2, 2025 | 1,354.00 | 1,375.00 | 1,345.00 | 1,356.00 | 1,356.00 | 0.15% | 37,336 |
| Sep 1, 2025 | 1,340.00 | 1,378.00 | 1,340.00 | 1,354.00 | 1,354.00 | 0.74% | 35,657 |
| Aug 29, 2025 | 1,373.00 | 1,373.00 | 1,344.00 | 1,344.00 | 1,344.00 | -1.18% | 33,975 |
| Aug 28, 2025 | 1,335.00 | 1,379.00 | 1,335.00 | 1,360.00 | 1,360.00 | 0.89% | 15,332 |
| Aug 27, 2025 | 1,340.00 | 1,362.00 | 1,336.00 | 1,348.00 | 1,348.00 | -0.15% | 20,902 |
| Aug 26, 2025 | 1,350.00 | 1,370.00 | 1,301.00 | 1,350.00 | 1,350.00 | 0.75% | 51,248 |
| Aug 25, 2025 | 1,327.00 | 1,375.00 | 1,327.00 | 1,340.00 | 1,340.00 | 0.98% | 79,111 |
| Aug 22, 2025 | 1,320.00 | 1,360.00 | 1,320.00 | 1,327.00 | 1,327.00 | 0.08% | 25,522 |
| Aug 21, 2025 | 1,333.00 | 1,353.00 | 1,318.00 | 1,326.00 | 1,326.00 | -0.30% | 77,560 |
| Aug 20, 2025 | 1,330.00 | 1,377.00 | 1,305.00 | 1,330.00 | 1,330.00 | - | 32,266 |
| Aug 19, 2025 | 1,346.00 | 1,380.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.19% | 50,753 |
| Aug 18, 2025 | 1,303.00 | 1,346.00 | 1,303.00 | 1,346.00 | 1,346.00 | 0.30% | 127,878 |
| Aug 14, 2025 | 1,350.00 | 1,362.00 | 1,338.00 | 1,342.00 | 1,342.00 | -0.59% | 80,951 |
| Aug 13, 2025 | 1,375.00 | 1,381.00 | 1,328.00 | 1,350.00 | 1,350.00 | -1.82% | 182,394 |
| Aug 12, 2025 | 1,377.00 | 1,390.00 | 1,352.00 | 1,375.00 | 1,375.00 | -0.15% | 51,142 |
| Aug 11, 2025 | 1,429.00 | 1,429.00 | 1,370.00 | 1,377.00 | 1,377.00 | -3.64% | 135,112 |
| Aug 8, 2025 | 1,472.00 | 1,480.00 | 1,415.00 | 1,429.00 | 1,429.00 | -2.92% | 84,609 |
| Aug 7, 2025 | 1,441.00 | 1,478.00 | 1,426.00 | 1,472.00 | 1,472.00 | 2.22% | 101,160 |
| Aug 6, 2025 | 1,381.00 | 1,456.00 | 1,374.00 | 1,440.00 | 1,440.00 | 4.27% | 66,749 |
| Aug 5, 2025 | 1,365.00 | 1,415.00 | 1,365.00 | 1,381.00 | 1,381.00 | 0.80% | 50,673 |
| Aug 4, 2025 | 1,375.00 | 1,399.00 | 1,351.00 | 1,370.00 | 1,370.00 | -0.65% | 141,147 |
| Aug 1, 2025 | 1,398.00 | 1,410.00 | 1,367.00 | 1,379.00 | 1,379.00 | -1.64% | 75,850 |
| Jul 31, 2025 | 1,403.00 | 1,443.00 | 1,386.00 | 1,402.00 | 1,402.00 | 0.79% | 24,116 |
| Jul 30, 2025 | 1,400.00 | 1,416.00 | 1,384.00 | 1,391.00 | 1,391.00 | -0.86% | 50,772 |
| Jul 29, 2025 | 1,462.00 | 1,462.00 | 1,350.00 | 1,403.00 | 1,403.00 | -3.84% | 140,754 |
| Jul 28, 2025 | 1,406.00 | 1,483.00 | 1,398.00 | 1,459.00 | 1,459.00 | 4.29% | 2,305,895 |
| Jul 25, 2025 | 1,414.00 | 1,442.00 | 1,399.00 | 1,399.00 | 1,399.00 | -1.06% | 94,977 |
| Jul 24, 2025 | 1,473.00 | 1,483.00 | 1,368.00 | 1,414.00 | 1,414.00 | -3.94% | 387,374 |
| Jul 23, 2025 | 1,507.00 | 1,527.00 | 1,465.00 | 1,472.00 | 1,472.00 | -2.39% | 146,223 |
| Jul 22, 2025 | 1,658.00 | 1,700.00 | 1,430.00 | 1,508.00 | 1,508.00 | -9.05% | 1,339,931 |
| Jul 21, 2025 | 1,761.00 | 1,798.00 | 1,620.00 | 1,658.00 | 1,658.00 | -4.77% | 567,852 |
| Jul 18, 2025 | 1,739.00 | 1,762.00 | 1,646.00 | 1,741.00 | 1,741.00 | -1.14% | 369,409 |
| Jul 17, 2025 | 1,606.00 | 1,780.00 | 1,606.00 | 1,761.00 | 1,761.00 | 9.93% | 1,270,479 |
| Jul 16, 2025 | 1,601.00 | 1,626.00 | 1,590.00 | 1,602.00 | 1,602.00 | -0.99% | 34,153 |
| Jul 15, 2025 | 1,613.00 | 1,635.00 | 1,598.00 | 1,618.00 | 1,618.00 | 0.50% | 26,686 |
| Jul 14, 2025 | 1,599.00 | 1,625.00 | 1,591.00 | 1,610.00 | 1,610.00 | 0.69% | 36,253 |
| Jul 11, 2025 | 1,629.00 | 1,640.00 | 1,596.00 | 1,599.00 | 1,599.00 | -0.74% | 39,878 |