Skip to main content
THE CODI Co.,LTD. (KOSDAQ:224060)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,705.00
+855.00 (30.00%)
At close: Mar 10, 2026

THE CODI Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,075.003,705.002,920.003,705.003,705.0030.00%205,969
Mar 9, 20263,190.003,190.002,800.002,850.002,850.00-7.32%40,854
Mar 6, 20263,315.003,425.003,000.003,075.003,075.00-8.75%43,655
Mar 5, 20263,310.004,100.003,090.003,370.003,370.001.81%158,305
Mar 4, 20263,330.003,545.003,240.003,310.003,310.00-4.75%57,511
Mar 3, 20263,915.004,005.003,305.003,475.003,475.00-12.91%58,375
Feb 27, 20263,570.004,550.003,560.003,990.003,990.0012.39%213,587
Feb 26, 20263,865.003,895.003,250.003,550.003,550.00-8.15%111,777
Feb 25, 20263,995.004,090.003,805.003,865.003,865.00-3.25%32,304
Feb 24, 20264,050.004,375.003,995.003,995.003,995.00-1.24%26,666
Feb 23, 20264,080.004,145.004,000.004,045.004,045.00-0.86%23,230
Feb 20, 20264,300.004,390.004,040.004,080.004,080.00-5.01%49,054
Feb 19, 20264,765.004,870.004,250.004,295.004,295.00-9.86%101,597
Feb 13, 20265,500.005,500.004,710.004,765.004,765.00-15.66%130,194
Feb 12, 20265,600.006,290.005,530.005,650.005,650.000.89%114,033
Feb 11, 20265,420.005,670.005,220.005,600.005,600.003.32%50,642
Feb 10, 20265,710.005,830.005,140.005,420.005,420.00-5.08%96,211
Feb 9, 20266,050.006,230.005,590.005,710.005,710.00-5.62%121,233
Feb 6, 20265,930.006,250.005,400.006,050.006,050.002.02%140,942
Feb 5, 20265,470.006,590.005,310.005,930.005,930.0014.04%427,253
Feb 4, 20264,990.005,950.004,815.005,200.005,200.004.84%261,746
Feb 3, 20264,360.005,420.004,220.004,960.004,960.0016.16%301,516
Feb 2, 20263,840.004,270.003,830.004,270.004,270.009.21%112,541
Jan 30, 20263,865.004,250.003,855.003,910.003,910.000.39%54,803
Jan 29, 20264,000.004,090.003,755.003,895.003,895.00-1.39%87,080
Jan 28, 20263,480.004,390.003,450.003,950.003,950.0016.86%365,963
Jan 27, 20263,490.003,490.003,350.003,380.003,380.000.90%28,020
Jan 26, 20263,240.003,700.003,205.003,350.003,350.003.40%221,904
Jan 23, 20263,180.003,250.003,140.003,240.003,240.004.52%23,198
Jan 22, 20263,210.003,295.003,090.003,100.003,100.00-3.28%26,642
Jan 21, 20263,250.003,400.003,170.003,205.003,205.00-1.38%32,717
Jan 20, 20263,055.003,330.003,005.003,250.003,250.006.38%60,553
Jan 19, 20263,160.003,200.003,050.003,055.003,055.00-3.32%35,595
Jan 16, 20263,140.003,220.003,040.003,160.003,160.002.76%18,406
Jan 15, 20263,095.003,350.003,060.003,075.003,075.00-1.44%31,679
Jan 14, 20263,045.003,340.003,000.003,120.003,120.004.52%62,844
Jan 13, 20263,090.003,170.002,965.002,985.002,985.00-3.40%33,073
Jan 12, 20263,290.003,295.003,050.003,090.003,090.00-4.19%52,848
Jan 9, 20262,980.003,450.002,975.003,225.003,225.006.09%152,920
Jan 8, 20263,150.003,990.002,960.003,040.003,040.00-3.65%731,449
Jan 7, 20263,230.003,635.003,000.003,155.003,155.00-1.87%321,278
Jan 6, 20263,600.003,890.003,115.003,215.003,215.001.90%1,594,764
Jan 5, 20262,430.003,155.002,430.003,155.003,155.0029.84%350,572
Jan 2, 20262,580.002,580.002,415.002,430.002,430.00-4.71%15,189
Dec 30, 20252,575.002,650.002,550.002,550.002,550.00-0.97%19,470
Dec 29, 20252,520.002,600.002,520.002,575.002,575.002.18%8,657
Dec 26, 20252,495.002,547.002,495.002,520.002,520.001.00%12,335
Dec 24, 20252,615.002,615.002,400.002,495.002,495.00-4.59%31,394
Dec 23, 20252,610.002,625.002,610.002,615.002,615.000.19%2,224
Dec 22, 20252,595.002,625.002,595.002,610.002,610.000.58%11,374
Dec 19, 20252,640.002,710.002,500.002,595.002,595.00-3.35%13,652
Dec 18, 20252,600.002,690.002,570.002,685.002,685.003.27%8,093
Dec 17, 20252,630.002,640.002,595.002,600.002,600.00-1.14%10,045
Dec 16, 20252,645.002,695.002,630.002,630.002,630.00-2.59%10,069
Dec 15, 20252,570.002,700.002,520.002,700.002,700.001.89%13,862
Dec 12, 20252,640.002,675.002,625.002,650.002,650.00-6,955
Dec 11, 20252,690.002,760.002,615.002,650.002,650.000.19%8,178
Dec 10, 20252,645.002,675.002,645.002,645.002,645.00-10,388
Dec 9, 20252,650.002,780.002,645.002,645.002,645.00-21,505
Dec 8, 20252,720.002,760.002,640.002,645.002,645.00-2.58%13,281
Dec 5, 20252,710.002,780.002,675.002,715.002,715.000.56%13,190
Dec 4, 20252,700.002,720.002,700.002,700.002,700.00-4,922
Dec 3, 20252,670.002,700.002,640.002,700.002,700.001.12%18,438
Dec 2, 20252,795.002,795.002,560.002,670.002,670.00-4.47%61,784
Dec 1, 20252,800.002,820.002,740.002,795.002,795.00-0.18%11,061
Nov 28, 20252,780.002,812.002,745.002,800.002,800.000.72%12,421
Nov 27, 20252,760.002,800.002,725.002,780.002,780.002.21%5,541
Nov 26, 20252,685.002,750.002,680.002,720.002,720.001.30%8,642
Nov 25, 20252,725.002,800.002,645.002,685.002,685.000.56%30,061
Nov 24, 20252,610.002,675.002,610.002,670.002,670.002.30%6,236
Nov 21, 20252,725.002,725.002,605.002,610.002,610.00-1.51%17,658
Nov 20, 20252,610.002,670.002,610.002,650.002,650.000.38%3,306
Nov 19, 20252,635.002,655.002,610.002,640.002,640.000.19%4,571
Nov 18, 20252,645.002,700.002,590.002,635.002,635.00-0.19%7,488
Nov 17, 20252,665.002,730.002,625.002,640.002,640.00-0.94%8,820
Nov 14, 20252,705.002,715.002,655.002,665.002,665.00-1.48%16,887
Nov 13, 20252,710.002,745.002,685.002,705.002,705.00-0.18%8,983
Nov 12, 20252,740.002,765.002,710.002,710.002,710.00-1.09%17,327
Nov 11, 20252,755.002,870.002,740.002,740.002,740.00-14,644
Nov 10, 20252,710.002,770.002,710.002,740.002,740.001.11%37,263
Nov 7, 20252,770.002,840.002,710.002,710.002,710.00-0.18%36,911
Nov 6, 20252,550.003,280.002,480.002,715.002,715.004.22%664,233
Nov 5, 20252,695.002,695.002,585.002,605.002,605.00-3.52%12,421
Nov 4, 20252,745.002,750.002,685.002,700.002,700.00-0.55%5,970
Nov 3, 20252,710.002,745.002,710.002,715.002,715.000.18%13,438
Oct 31, 20252,795.002,795.002,700.002,710.002,710.00-3.21%7,454
Oct 30, 20252,780.002,825.002,760.002,800.002,800.00-0.53%9,792
Oct 29, 20252,815.002,835.002,815.002,815.002,815.00-5,632
Oct 28, 20252,845.002,890.002,810.002,815.002,815.00-1.23%9,444
Oct 27, 20252,885.002,885.002,800.002,850.002,850.00-19,755
Oct 24, 20252,855.002,885.002,850.002,850.002,850.00-0.70%14,540
Oct 23, 20252,890.002,895.002,870.002,870.002,870.00-0.69%7,105
Oct 22, 20252,920.002,920.002,880.002,890.002,890.00-1.03%5,456
Oct 21, 20252,940.002,960.002,900.002,920.002,920.00-7,748
Oct 20, 20252,945.002,965.002,880.002,920.002,920.00-0.85%12,724
Oct 17, 20252,915.003,020.002,915.002,945.002,945.001.38%9,810
Oct 16, 20252,970.003,030.002,905.002,905.002,905.00-2.19%14,398
Oct 15, 20252,970.002,970.002,935.002,970.002,970.00-6,397
Oct 14, 20253,030.003,030.002,970.002,970.002,970.00-1.98%6,171
Oct 13, 20253,000.003,055.002,980.003,030.003,030.000.66%13,133