Codes Combine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,291.00 | 1,496.00 | 1,291.00 | 1,355.00 | 1,355.00 | 2,485,733 |
| 2024-07-24 | 1,300.00 | 1,314.00 | 1,293.00 | 1,295.00 | 1,295.00 | 12,165 |
| 2024-07-23 | 1,296.00 | 1,320.00 | 1,296.00 | 1,298.00 | 1,298.00 | 27,790 |
| 2024-07-22 | 1,334.00 | 1,338.00 | 1,296.00 | 1,296.00 | 1,296.00 | 40,749 |
| 2024-07-19 | 1,384.00 | 1,395.00 | 1,285.00 | 1,334.00 | 1,334.00 | 234,951 |
| 2024-07-18 | 1,387.00 | 1,391.00 | 1,376.00 | 1,384.00 | 1,384.00 | 24,106 |
| 2024-07-17 | 1,382.00 | 1,396.00 | 1,374.00 | 1,387.00 | 1,387.00 | 26,270 |
| 2024-07-16 | 1,382.00 | 1,398.00 | 1,367.00 | 1,391.00 | 1,391.00 | 33,879 |
| 2024-07-15 | 1,383.00 | 1,404.00 | 1,381.00 | 1,400.00 | 1,400.00 | 41,875 |
| 2024-07-12 | 1,383.00 | 1,398.00 | 1,383.00 | 1,394.00 | 1,394.00 | 12,091 |
| 2024-07-11 | 1,390.00 | 1,396.00 | 1,313.00 | 1,394.00 | 1,394.00 | 32,536 |
| 2024-07-10 | 1,419.00 | 1,427.00 | 1,382.00 | 1,390.00 | 1,390.00 | 28,379 |
| 2024-07-09 | 1,412.00 | 1,423.00 | 1,411.00 | 1,419.00 | 1,419.00 | 11,881 |
| 2024-07-08 | 1,410.00 | 1,418.00 | 1,410.00 | 1,411.00 | 1,411.00 | 13,370 |
| 2024-07-05 | 1,398.00 | 1,414.00 | 1,386.00 | 1,410.00 | 1,410.00 | 26,330 |
| 2024-07-04 | 1,399.00 | 1,399.00 | 1,372.00 | 1,398.00 | 1,398.00 | 35,528 |
| 2024-07-03 | 1,394.00 | 1,409.00 | 1,370.00 | 1,399.00 | 1,399.00 | 73,736 |
| 2024-07-02 | 1,417.00 | 1,424.00 | 1,399.00 | 1,409.00 | 1,409.00 | 14,517 |
| 2024-07-01 | 1,430.00 | 1,445.00 | 1,406.00 | 1,409.00 | 1,409.00 | 36,158 |
| 2024-06-28 | 1,475.00 | 1,475.00 | 1,395.00 | 1,430.00 | 1,430.00 | 222,342 |
| 2024-06-27 | 1,498.00 | 1,498.00 | 1,466.00 | 1,475.00 | 1,475.00 | 8,943 |
| 2024-06-26 | 1,506.00 | 1,515.00 | 1,449.00 | 1,498.00 | 1,498.00 | 82,289 |
| 2024-06-25 | 1,470.00 | 1,506.00 | 1,470.00 | 1,506.00 | 1,506.00 | 19,013 |
| 2024-06-24 | 1,476.00 | 1,488.00 | 1,469.00 | 1,481.00 | 1,481.00 | 20,624 |
| 2024-06-21 | 1,506.00 | 1,506.00 | 1,476.00 | 1,476.00 | 1,476.00 | 17,634 |
| 2024-06-20 | 1,500.00 | 1,513.00 | 1,499.00 | 1,506.00 | 1,506.00 | 28,314 |
| 2024-06-19 | 1,526.00 | 1,527.00 | 1,500.00 | 1,500.00 | 1,500.00 | 49,405 |
| 2024-06-18 | 1,548.00 | 1,548.00 | 1,511.00 | 1,526.00 | 1,526.00 | 31,281 |
| 2024-06-17 | 1,571.00 | 1,577.00 | 1,540.00 | 1,548.00 | 1,548.00 | 26,563 |
| 2024-06-14 | 1,575.00 | 1,575.00 | 1,555.00 | 1,569.00 | 1,569.00 | 28,622 |
| 2024-06-13 | 1,569.00 | 1,578.00 | 1,563.00 | 1,575.00 | 1,575.00 | 17,297 |
| 2024-06-12 | 1,564.00 | 1,574.00 | 1,558.00 | 1,570.00 | 1,570.00 | 4,104 |
| 2024-06-11 | 1,577.00 | 1,587.00 | 1,552.00 | 1,564.00 | 1,564.00 | 12,014 |
| 2024-06-10 | 1,578.00 | 1,581.00 | 1,568.00 | 1,579.00 | 1,579.00 | 21,378 |
| 2024-06-07 | 1,572.00 | 1,594.00 | 1,571.00 | 1,578.00 | 1,578.00 | 9,828 |
| 2024-06-05 | 1,599.00 | 1,599.00 | 1,560.00 | 1,583.00 | 1,583.00 | 16,490 |
| 2024-06-04 | 1,583.00 | 1,587.00 | 1,567.00 | 1,582.00 | 1,582.00 | 8,763 |
| 2024-06-03 | 1,550.00 | 1,583.00 | 1,550.00 | 1,583.00 | 1,583.00 | 21,297 |
| 2024-05-31 | 1,541.00 | 1,556.00 | 1,531.00 | 1,550.00 | 1,550.00 | 56,880 |
| 2024-05-30 | 1,596.00 | 1,603.00 | 1,555.00 | 1,556.00 | 1,556.00 | 58,342 |
| 2024-05-29 | 1,611.00 | 1,611.00 | 1,584.00 | 1,602.00 | 1,602.00 | 41,953 |
| 2024-05-28 | 1,602.00 | 1,613.00 | 1,590.00 | 1,611.00 | 1,611.00 | 44,097 |
| 2024-05-27 | 1,614.00 | 1,618.00 | 1,600.00 | 1,602.00 | 1,602.00 | 16,819 |
| 2024-05-24 | 1,606.00 | 1,615.00 | 1,602.00 | 1,610.00 | 1,610.00 | 19,185 |
| 2024-05-23 | 1,608.00 | 1,616.00 | 1,600.00 | 1,606.00 | 1,606.00 | 18,803 |
| 2024-05-22 | 1,612.00 | 1,612.00 | 1,600.00 | 1,608.00 | 1,608.00 | 18,760 |
| 2024-05-21 | 1,619.00 | 1,620.00 | 1,607.00 | 1,612.00 | 1,612.00 | 24,226 |
| 2024-05-20 | 1,630.00 | 1,633.00 | 1,613.00 | 1,617.00 | 1,617.00 | 31,580 |
| 2024-05-17 | 1,630.00 | 1,632.00 | 1,613.00 | 1,630.00 | 1,630.00 | 11,310 |
| 2024-05-16 | 1,640.00 | 1,643.00 | 1,615.00 | 1,628.00 | 1,628.00 | 29,625 |
| 2024-05-14 | 1,650.00 | 1,650.00 | 1,619.00 | 1,640.00 | 1,640.00 | 48,029 |
| 2024-05-13 | 1,664.00 | 1,665.00 | 1,643.00 | 1,650.00 | 1,650.00 | 10,939 |
| 2024-05-10 | 1,670.00 | 1,670.00 | 1,658.00 | 1,665.00 | 1,665.00 | 16,657 |
| 2024-05-09 | 1,648.00 | 1,660.00 | 1,648.00 | 1,659.00 | 1,659.00 | 12,550 |
| 2024-05-08 | 1,650.00 | 1,662.00 | 1,635.00 | 1,648.00 | 1,648.00 | 15,395 |
| 2024-05-07 | 1,662.00 | 1,679.00 | 1,648.00 | 1,650.00 | 1,650.00 | 14,934 |
| 2024-05-03 | 1,641.00 | 1,690.00 | 1,636.00 | 1,662.00 | 1,662.00 | 26,458 |
| 2024-05-02 | 1,618.00 | 1,648.00 | 1,604.00 | 1,641.00 | 1,641.00 | 31,781 |
| 2024-04-30 | 1,606.00 | 1,619.00 | 1,606.00 | 1,610.00 | 1,610.00 | 39,611 |
| 2024-04-29 | 1,625.00 | 1,628.00 | 1,610.00 | 1,619.00 | 1,619.00 | 24,019 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.