Codes Combine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,625.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,625.00 | 13,522 |
| 2024-04-25 | 1,629.00 | 1,629.00 | 1,610.00 | 1,629.00 | 1,629.00 | 20,970 |
| 2024-04-24 | 1,628.00 | 1,629.00 | 1,612.00 | 1,629.00 | 1,629.00 | 31,672 |
| 2024-04-23 | 1,622.00 | 1,639.00 | 1,620.00 | 1,628.00 | 1,628.00 | 13,805 |
| 2024-04-22 | 1,651.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,640.00 | 7,253 |
| 2024-04-19 | 1,660.00 | 1,660.00 | 1,639.00 | 1,650.00 | 1,650.00 | 22,875 |
| 2024-04-18 | 1,630.00 | 1,655.00 | 1,625.00 | 1,651.00 | 1,651.00 | 12,992 |
| 2024-04-17 | 1,620.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 17,121 |
| 2024-04-16 | 1,630.00 | 1,641.00 | 1,602.00 | 1,620.00 | 1,620.00 | 60,288 |
| 2024-04-15 | 1,678.00 | 1,678.00 | 1,604.00 | 1,657.00 | 1,657.00 | 86,657 |
| 2024-04-12 | 1,656.00 | 1,684.00 | 1,655.00 | 1,679.00 | 1,679.00 | 12,957 |
| 2024-04-11 | 1,685.00 | 1,694.00 | 1,631.00 | 1,681.00 | 1,681.00 | 63,573 |
| 2024-04-09 | 1,696.00 | 1,707.00 | 1,686.00 | 1,690.00 | 1,690.00 | 55,483 |
| 2024-04-08 | 1,690.00 | 1,714.00 | 1,671.00 | 1,709.00 | 1,709.00 | 42,915 |
| 2024-04-05 | 1,707.00 | 1,735.00 | 1,689.00 | 1,690.00 | 1,690.00 | 42,164 |
| 2024-04-04 | 1,723.00 | 1,726.00 | 1,702.00 | 1,707.00 | 1,707.00 | 62,154 |
| 2024-04-03 | 1,750.00 | 1,750.00 | 1,705.00 | 1,723.00 | 1,723.00 | 77,625 |
| 2024-04-02 | 1,745.00 | 1,773.00 | 1,743.00 | 1,750.00 | 1,750.00 | 39,753 |
| 2024-04-01 | 1,766.00 | 1,775.00 | 1,753.00 | 1,763.00 | 1,763.00 | 33,754 |
| 2024-03-29 | 1,758.00 | 1,774.00 | 1,746.00 | 1,763.00 | 1,763.00 | 63,068 |
| 2024-03-28 | 1,757.00 | 1,764.00 | 1,737.00 | 1,762.00 | 1,762.00 | 29,925 |
| 2024-03-27 | 1,757.00 | 1,768.00 | 1,743.00 | 1,757.00 | 1,757.00 | 51,146 |
| 2024-03-26 | 1,740.00 | 1,770.00 | 1,730.00 | 1,757.00 | 1,757.00 | 54,311 |
| 2024-03-25 | 1,764.00 | 1,769.00 | 1,709.00 | 1,747.00 | 1,747.00 | 141,825 |
| 2024-03-22 | 1,659.00 | 1,694.00 | 1,650.00 | 1,694.00 | 1,694.00 | 19,068,289 |
| 2024-03-21 | 1,658.00 | 1,659.00 | 1,648.00 | 1,659.00 | 1,659.00 | 27,259 |
| 2024-03-20 | 1,660.00 | 1,670.00 | 1,648.00 | 1,658.00 | 1,658.00 | 14,020 |
| 2024-03-19 | 1,640.00 | 1,669.00 | 1,640.00 | 1,660.00 | 1,660.00 | 13,150 |
| 2024-03-18 | 1,650.00 | 1,670.00 | 1,639.00 | 1,659.00 | 1,659.00 | 9,240 |
| 2024-03-15 | 1,638.00 | 1,659.00 | 1,620.00 | 1,659.00 | 1,659.00 | 16,943 |
| 2024-03-14 | 1,603.00 | 1,638.00 | 1,601.00 | 1,638.00 | 1,638.00 | 75,687 |
| 2024-03-13 | 1,634.00 | 1,634.00 | 1,595.00 | 1,610.00 | 1,610.00 | 81,837 |
| 2024-03-12 | 1,660.00 | 1,665.00 | 1,623.00 | 1,627.00 | 1,627.00 | 61,906 |
| 2024-03-11 | 1,653.00 | 1,660.00 | 1,645.00 | 1,656.00 | 1,656.00 | 38,914 |
| 2024-03-08 | 1,668.00 | 1,735.00 | 1,650.00 | 1,653.00 | 1,653.00 | 67,593 |
| 2024-03-07 | 1,668.00 | 1,672.00 | 1,650.00 | 1,668.00 | 1,668.00 | 41,099 |
| 2024-03-06 | 1,679.00 | 1,679.00 | 1,654.00 | 1,668.00 | 1,668.00 | 51,474 |
| 2024-03-05 | 1,710.00 | 1,710.00 | 1,678.00 | 1,679.00 | 1,679.00 | 81,616 |
| 2024-03-04 | 1,715.00 | 1,715.00 | 1,698.00 | 1,709.00 | 1,709.00 | 74,340 |
| 2024-02-29 | 1,738.00 | 1,738.00 | 1,713.00 | 1,715.00 | 1,715.00 | 21,261 |
| 2024-02-28 | 1,735.00 | 1,747.00 | 1,711.00 | 1,733.00 | 1,733.00 | 22,858 |
| 2024-02-27 | 1,742.00 | 1,752.00 | 1,723.00 | 1,731.00 | 1,731.00 | 32,951 |
| 2024-02-26 | 1,753.00 | 1,762.00 | 1,715.00 | 1,750.00 | 1,750.00 | 80,599 |
| 2024-02-23 | 1,747.00 | 1,760.00 | 1,740.00 | 1,751.00 | 1,751.00 | 61,936 |
| 2024-02-22 | 1,767.00 | 1,772.00 | 1,747.00 | 1,747.00 | 1,747.00 | 61,979 |
| 2024-02-21 | 1,762.00 | 1,766.00 | 1,750.00 | 1,764.00 | 1,764.00 | 41,543 |
| 2024-02-20 | 1,809.00 | 1,809.00 | 1,753.00 | 1,762.00 | 1,762.00 | 54,627 |
| 2024-02-19 | 1,774.00 | 1,774.00 | 1,759.00 | 1,771.00 | 1,771.00 | 69,408 |
| 2024-02-16 | 1,749.00 | 1,770.00 | 1,749.00 | 1,770.00 | 1,770.00 | 20,710 |
| 2024-02-15 | 1,747.00 | 1,757.00 | 1,747.00 | 1,749.00 | 1,749.00 | 16,108 |
| 2024-02-14 | 1,741.00 | 1,757.00 | 1,741.00 | 1,752.00 | 1,752.00 | 28,604 |
| 2024-02-13 | 1,765.00 | 1,765.00 | 1,749.00 | 1,754.00 | 1,754.00 | 25,125 |
| 2024-02-08 | 1,765.00 | 1,766.00 | 1,753.00 | 1,755.00 | 1,755.00 | 13,793 |
| 2024-02-07 | 1,752.00 | 1,773.00 | 1,750.00 | 1,766.00 | 1,766.00 | 18,250 |
| 2024-02-06 | 1,750.00 | 1,770.00 | 1,749.00 | 1,762.00 | 1,762.00 | 41,552 |
| 2024-02-05 | 1,780.00 | 1,789.00 | 1,749.00 | 1,762.00 | 1,762.00 | 29,476 |
| 2024-02-02 | 1,759.00 | 1,770.00 | 1,742.00 | 1,770.00 | 1,770.00 | 18,160 |
| 2024-02-01 | 1,757.00 | 1,759.00 | 1,738.00 | 1,759.00 | 1,759.00 | 23,067 |
| 2024-01-31 | 1,734.00 | 1,821.00 | 1,727.00 | 1,757.00 | 1,757.00 | 119,628 |
| 2024-01-30 | 1,718.00 | 1,749.00 | 1,718.00 | 1,745.00 | 1,745.00 | 17,759 |
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.