Skip to main content
THE CODI Co.,LTD. (KOSDAQ:224060)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,715.00
+15.00 (0.56%)
At close: Dec 5, 2025

THE CODI Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252,980.003,015.002,950.003,010.003,010.000.17%10,902
Oct 2, 20252,900.003,010.002,900.003,005.003,005.003.62%23,693
Oct 1, 20252,880.003,000.002,880.002,900.002,900.00-0.17%6,444
Sep 30, 20252,910.002,975.002,905.002,905.002,905.00-0.17%7,509
Sep 29, 20252,935.002,945.002,850.002,910.002,910.00-0.85%7,831
Sep 26, 20252,885.002,995.002,885.002,935.002,935.001.73%16,154
Sep 25, 20252,875.002,995.002,850.002,885.002,885.000.35%12,342
Sep 24, 20252,900.002,980.002,875.002,875.002,875.00-1.54%7,804
Sep 23, 20252,930.002,935.002,900.002,920.002,920.00-0.34%7,913
Sep 22, 20252,990.003,000.002,895.002,930.002,930.000.34%20,707
Sep 19, 20252,895.002,950.002,820.002,920.002,920.000.86%8,771
Sep 18, 20252,895.002,940.002,880.002,895.002,895.000.52%5,404
Sep 17, 20252,845.002,890.002,845.002,880.002,880.001.23%5,337
Sep 16, 20252,855.002,860.002,815.002,845.002,845.00-0.35%6,965
Sep 15, 20252,895.002,895.002,825.002,855.002,855.00-1.38%7,444
Sep 12, 20252,880.002,905.002,860.002,895.002,895.000.52%5,620
Sep 11, 20252,920.002,940.002,880.002,880.002,880.00-1.37%4,497
Sep 10, 20252,875.002,990.002,865.002,920.002,920.001.57%13,965
Sep 9, 20252,870.002,990.002,870.002,875.002,875.000.17%4,016
Sep 8, 20252,845.002,890.002,825.002,870.002,870.000.88%7,635
Sep 5, 20252,885.002,905.002,840.002,845.002,845.00-1.39%9,980
Sep 4, 20252,880.002,895.002,875.002,885.002,885.00-0.69%5,544
Sep 3, 20252,935.002,980.002,890.002,905.002,905.00-6,536
Sep 2, 20252,805.002,975.002,805.002,905.002,905.001.57%13,400
Sep 1, 20252,880.002,920.002,860.002,860.002,860.00-1.38%3,169
Aug 29, 20252,940.002,990.002,900.002,900.002,900.00-1.36%7,685
Aug 28, 20252,980.003,000.002,930.002,940.002,940.00-1.34%10,440
Aug 27, 20252,990.003,090.002,980.002,980.002,980.00-0.33%6,825
Aug 26, 20253,015.003,140.002,985.002,990.002,990.00-0.83%15,334
Aug 25, 20253,075.003,110.002,920.003,015.003,015.00-0.99%22,181
Aug 22, 20252,940.003,095.002,895.003,045.003,045.003.40%24,098
Aug 21, 20252,985.003,125.002,930.002,945.002,945.00-2.16%24,273
Aug 20, 20253,155.003,175.003,000.003,010.003,010.00-4.75%56,556
Aug 19, 20252,825.003,650.002,825.003,160.003,160.0011.86%303,559
Aug 18, 20252,865.003,550.002,825.002,825.002,825.00-1.40%292,735
Aug 14, 20252,840.002,880.002,780.002,865.002,865.000.17%10,598
Aug 13, 20252,875.002,875.002,850.002,860.002,860.00-0.52%4,325
Aug 12, 20252,930.002,930.002,750.002,875.002,875.00-1.88%6,469
Aug 11, 20253,025.003,030.002,930.002,930.002,930.00-3.14%5,267
Aug 8, 20253,060.003,090.002,855.003,025.003,025.00-1.14%8,183
Aug 7, 20253,045.003,105.003,000.003,060.003,060.002.17%12,144
Aug 6, 20252,940.003,040.002,860.002,995.002,995.001.87%13,413
Aug 5, 20252,785.002,975.002,770.002,940.002,940.005.38%21,231
Aug 4, 20252,760.002,795.002,715.002,790.002,790.001.09%27,321
Aug 1, 20252,855.002,940.002,720.002,760.002,760.00-6.12%46,778
Jul 31, 20252,850.003,250.002,780.002,940.002,940.007.50%296,208
Jul 30, 20252,720.003,280.002,720.002,735.002,735.000.55%372,104
Jul 29, 20252,805.002,835.002,710.002,720.002,720.00-4.06%12,453
Jul 28, 20252,865.002,940.002,830.002,835.002,835.00-1.05%8,087
Jul 25, 20252,855.002,960.002,855.002,865.002,865.00-1.21%7,751
Jul 24, 20252,900.002,950.002,870.002,900.002,900.00-3,204
Jul 23, 20252,920.002,940.002,850.002,900.002,900.00-1.36%4,402
Jul 22, 20252,980.003,000.002,940.002,940.002,940.00-1.34%7,189
Jul 21, 20253,050.003,050.002,950.002,980.002,980.001.02%9,808
Jul 18, 20252,990.002,990.002,890.002,950.002,950.00-1.34%11,449
Jul 17, 20252,935.002,995.002,900.002,990.002,990.001.87%8,136
Jul 16, 20252,940.002,970.002,935.002,935.002,935.00-0.17%5,915
Jul 15, 20252,970.003,030.002,935.002,940.002,940.00-1.01%9,595
Jul 14, 20253,050.003,100.002,970.002,970.002,970.00-6,883
Jul 11, 20252,940.003,035.002,940.002,970.002,970.001.02%13,024