Skip to main content
KODI CO., LTD (KOSDAQ:080530)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,075.00
+130.00 (3.30%)
At close: Apr 13, 2026

KODI CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 20263,945.004,100.003,890.004,075.004,075.003.30%33,517
Apr 10, 20263,925.004,055.003,895.003,945.003,945.000.77%30,777
Apr 9, 20264,025.004,145.003,910.003,915.003,915.00-1.39%11,992
Apr 8, 20263,940.004,000.003,940.003,970.003,970.001.02%5,396
Apr 7, 20263,995.003,995.003,880.003,930.003,930.000.77%6,273
Apr 6, 20263,930.004,010.003,845.003,900.003,900.00-0.76%11,678
Apr 3, 20264,030.004,030.003,755.003,930.003,930.00-1.26%8,388
Apr 2, 20264,015.004,095.003,845.003,980.003,980.00-0.87%20,823
Apr 1, 20263,955.004,045.003,930.004,015.004,015.001.52%12,688
Mar 31, 20263,960.004,070.003,875.003,955.003,955.00-0.13%17,138
Mar 30, 20264,050.004,050.003,885.003,960.003,960.00-2.22%10,585
Mar 27, 20264,000.004,085.003,915.004,050.004,050.000.37%5,297
Mar 26, 20264,120.004,145.003,970.004,035.004,035.00-1.47%24,238
Mar 25, 20264,125.004,200.004,060.004,095.004,095.00-0.49%23,274
Mar 24, 20264,540.004,765.004,030.004,115.004,115.003.39%202,657
Mar 23, 20264,050.004,050.003,945.003,980.003,980.00-2.81%23,699
Mar 20, 20263,980.004,120.003,940.004,095.004,095.002.76%28,634
Mar 19, 20263,950.004,035.003,925.003,985.003,985.001.01%14,713
Mar 18, 20264,125.004,175.003,880.003,945.003,945.00-4.25%72,131
Mar 17, 20264,425.004,425.004,050.004,120.004,120.00-6.36%67,994
Mar 16, 20264,570.004,570.004,310.004,400.004,400.00-3.83%15,041
Mar 13, 20264,615.004,745.004,500.004,575.004,575.00-0.97%115,040
Mar 12, 20264,675.004,755.004,555.004,620.004,620.00-1.18%7,472
Mar 11, 20264,415.004,800.004,415.004,675.004,675.003.31%11,949
Mar 10, 20264,460.004,650.004,460.004,525.004,525.001.57%11,096
Mar 9, 20264,550.004,570.004,355.004,455.004,455.00-2.73%14,480
Mar 6, 20264,545.004,700.004,400.004,580.004,580.000.77%21,141
Mar 5, 20264,605.004,755.004,340.004,545.004,545.008.47%20,868
Mar 4, 20264,770.004,900.004,160.004,190.004,190.00-12.25%43,152
Mar 3, 20264,880.004,880.004,775.004,775.004,775.00-2.15%16,309
Feb 27, 20265,000.005,000.004,865.004,880.004,880.00-0.91%17,852
Feb 26, 20265,165.005,175.004,910.004,925.004,925.00-2.28%33,712
Feb 25, 20265,030.005,175.005,025.005,040.005,040.000.20%34,071
Feb 24, 20265,050.005,050.004,970.005,030.005,030.000.80%49,667
Feb 23, 20264,995.005,095.004,955.004,990.004,990.00-51,099
Feb 20, 20265,015.005,060.004,975.004,990.004,990.00-0.60%33,735
Feb 19, 20265,125.005,135.004,855.005,020.005,020.00-2.05%37,616
Feb 13, 20265,190.005,245.005,105.005,125.005,125.00-1.25%52,223
Feb 12, 20265,750.005,780.005,180.005,190.005,190.00-8.14%164,399
Feb 11, 20265,065.006,505.005,065.005,650.005,650.0012.66%601,315
Feb 10, 20264,885.005,100.004,865.005,015.005,015.003.62%27,574
Feb 9, 20264,815.005,100.004,790.004,840.004,840.000.52%19,179
Feb 6, 20264,660.005,015.004,620.004,815.004,815.003.10%38,283
Feb 5, 20264,650.005,120.004,620.004,670.004,670.000.43%80,654
Feb 4, 20264,835.004,840.004,620.004,650.004,650.00-3.83%40,611
Feb 3, 20264,875.004,900.004,800.004,835.004,835.00-0.82%21,877
Feb 2, 20265,055.005,075.004,875.004,875.004,875.00-3.37%27,033
Jan 30, 20265,195.005,195.005,000.005,045.005,045.00-2.89%18,028
Jan 29, 20265,175.005,220.005,115.005,195.005,195.000.39%9,382
Jan 28, 20265,285.005,380.005,175.005,175.005,175.00-2.08%14,635
Jan 27, 20265,150.005,395.005,100.005,285.005,285.002.62%17,665
Jan 26, 20265,110.005,185.005,000.005,150.005,150.001.38%9,125
Jan 23, 20265,115.005,210.004,850.005,080.005,080.00-0.88%21,968
Jan 22, 20265,125.005,125.005,060.005,125.005,125.000.89%4,980
Jan 21, 20265,065.005,185.005,050.005,080.005,080.000.30%12,022
Jan 20, 20265,050.005,115.005,050.005,065.005,065.000.30%9,883
Jan 19, 20265,070.005,125.005,050.005,050.005,050.00-0.30%16,224
Jan 16, 20265,105.005,110.005,050.005,065.005,065.00-0.78%6,796
Jan 15, 20265,100.005,140.005,100.005,105.005,105.000.10%3,275
Jan 14, 20265,130.005,185.005,065.005,100.005,100.00-0.58%5,081
Jan 13, 20265,155.005,175.005,125.005,130.005,130.00-0.39%3,883
Jan 12, 20265,100.005,160.005,065.005,150.005,150.000.98%7,289
Jan 9, 20265,140.005,155.005,055.005,100.005,100.00-0.78%8,246
Jan 8, 20265,155.005,165.005,115.005,140.005,140.000.29%6,217
Jan 7, 20265,220.005,235.005,125.005,125.005,125.00-1.82%9,544
Jan 6, 20265,285.005,310.005,215.005,220.005,220.00-1.23%5,634
Jan 5, 20265,400.005,425.005,275.005,285.005,285.00-1.40%6,817
Jan 2, 20265,165.005,450.005,165.005,360.005,360.003.78%7,482
Dec 30, 20255,110.005,215.005,070.005,165.005,165.001.08%1,872
Dec 29, 20255,190.005,190.005,055.005,110.005,110.00-1.54%8,265
Dec 26, 20255,265.005,265.005,145.005,190.005,190.00-1.14%8,428
Dec 24, 20255,320.005,320.005,200.005,250.005,250.00-0.94%4,819
Dec 23, 20255,385.005,415.005,300.005,300.005,300.00-1.94%6,320
Dec 22, 20255,500.005,515.005,400.005,405.005,405.00-1.46%5,442
Dec 19, 20255,415.005,495.005,395.005,485.005,485.001.29%2,748
Dec 18, 20255,385.005,430.005,305.005,415.005,415.000.56%2,831
Dec 17, 20255,330.005,440.005,260.005,385.005,385.000.84%7,494
Dec 16, 20255,360.005,375.005,275.005,340.005,340.00-0.37%8,335
Dec 15, 20255,440.005,500.005,360.005,360.005,360.00-1.47%6,629
Dec 12, 20255,515.005,530.005,425.005,440.005,440.00-1.36%4,585
Dec 11, 20255,505.005,625.005,410.005,515.005,515.000.09%11,136
Dec 10, 20255,610.005,610.005,500.005,510.005,510.00-1.78%4,047
Dec 9, 20255,610.005,655.005,520.005,610.005,610.000.81%2,218
Dec 8, 20255,520.005,635.005,515.005,565.005,565.000.91%4,238
Dec 5, 20255,560.005,580.005,495.005,515.005,515.00-0.81%5,655
Dec 4, 20255,635.005,645.005,540.005,560.005,560.00-0.89%5,015
Dec 3, 20255,640.005,675.005,560.005,610.005,610.00-0.27%1,118
Dec 2, 20255,575.005,630.005,525.005,625.005,625.000.90%6,048
Dec 1, 20255,610.005,610.005,575.005,575.005,575.00-0.09%3,895
Nov 28, 20255,635.005,695.005,550.005,580.005,580.00-0.98%14,947
Nov 27, 20255,625.005,730.005,610.005,635.005,635.00-0.97%7,360
Nov 26, 20255,720.005,775.005,615.005,690.005,690.00-0.52%7,711
Nov 25, 20255,760.005,865.005,555.005,720.005,720.00-0.61%12,107
Nov 24, 20255,845.005,845.005,715.005,755.005,755.000.35%5,169
Nov 21, 20255,865.005,865.005,675.005,735.005,735.00-0.09%7,423
Nov 20, 20255,790.005,790.005,600.005,740.005,740.001.86%2,674
Nov 19, 20255,645.005,700.005,560.005,635.005,635.000.09%6,736
Nov 18, 20255,845.005,845.005,625.005,630.005,630.00-0.79%6,935
Nov 17, 20255,610.005,875.005,610.005,675.005,675.001.16%8,716
Nov 14, 20255,670.005,745.005,610.005,610.005,610.00-1.06%6,064