Skip to main content
THE CODI Co.,LTD. (KOSDAQ:224060)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,100.00
-150.00 (-2.40%)
At close: Apr 28, 2026

THE CODI Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,230.006,480.005,810.005,890.005,890.00-3.44%33,800
Apr 28, 20266,400.006,600.006,050.006,100.006,100.00-2.40%101,866
Apr 27, 20265,150.006,590.005,150.006,250.006,250.0021.36%375,455
Apr 24, 20265,050.005,150.004,790.005,150.005,150.001.98%55,730
Apr 23, 20265,510.005,520.004,945.005,050.005,050.00-8.35%182,722
Apr 22, 20266,620.006,620.005,400.005,510.005,510.00-16.77%270,249
Apr 21, 20266,680.006,980.006,430.006,620.006,620.003.44%106,776
Apr 20, 20265,230.006,700.005,230.006,400.006,400.0022.37%338,805
Apr 17, 20265,400.005,550.005,220.005,230.005,230.00-3.15%47,845
Apr 16, 20265,590.005,960.005,310.005,400.005,400.00-1.64%35,688
Apr 15, 20265,440.005,610.005,250.005,490.005,490.000.18%52,699
Apr 14, 20266,120.006,130.005,300.005,480.005,480.00-5.03%65,406
Apr 13, 20265,270.005,890.005,200.005,770.005,770.009.49%78,992
Apr 10, 20265,490.005,600.005,270.005,270.005,270.00-4.01%56,736
Apr 9, 20265,450.005,780.005,160.005,490.005,490.000.73%75,420
Apr 8, 20265,510.005,950.005,380.005,450.005,450.003.81%106,757
Apr 7, 20265,430.005,670.005,240.005,250.005,250.00-3.85%28,094
Apr 6, 20265,650.005,690.005,290.005,460.005,460.00-3.36%41,773
Apr 3, 20265,640.005,900.005,480.005,650.005,650.000.18%73,980
Apr 2, 20265,640.006,600.005,580.005,640.005,640.00-126,323
Apr 1, 20267,090.007,090.005,580.005,640.005,640.00-7.99%129,587
Mar 31, 20266,670.006,670.005,730.006,130.006,130.00-8.23%112,158
Mar 30, 20265,300.006,890.005,300.006,680.006,680.0026.04%336,582
Mar 27, 20265,930.006,000.005,170.005,300.005,300.00-10.32%167,995
Mar 26, 20266,920.007,120.005,600.005,910.005,910.00-12.57%121,576
Mar 25, 20267,400.007,400.006,760.006,760.006,760.00-4.79%44,033
Mar 24, 20266,800.007,470.006,800.007,100.007,100.005.50%115,585
Mar 23, 20266,860.007,140.006,620.006,730.006,730.00-5.34%174,042
Mar 20, 20265,660.007,300.005,370.007,110.007,110.0025.84%515,630
Mar 19, 20265,350.005,840.005,120.005,650.005,650.004.63%175,474
Mar 18, 20264,860.005,450.004,660.005,400.005,400.0010.09%133,802
Mar 17, 20265,370.005,590.004,835.004,905.004,905.00-8.32%117,500
Mar 16, 20265,230.005,600.005,160.005,350.005,350.000.94%118,288
Mar 13, 20265,530.006,070.005,200.005,300.005,300.00-4.16%282,045
Mar 12, 20265,430.006,110.004,540.005,530.005,530.0014.85%1,223,826
Mar 11, 20264,815.004,815.004,540.004,815.004,815.0029.96%146,951
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