Codes Combine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,718.00 | 1,749.00 | 1,718.00 | 1,745.00 | 1,745.00 | 17,759 |
| 2024-01-29 | 1,757.00 | 1,760.00 | 1,717.00 | 1,738.00 | 1,738.00 | 57,321 |
| 2024-01-26 | 1,753.00 | 1,756.00 | 1,740.00 | 1,754.00 | 1,754.00 | 41,352 |
| 2024-01-25 | 1,765.00 | 1,765.00 | 1,740.00 | 1,754.00 | 1,754.00 | 63,072 |
| 2024-01-24 | 1,769.00 | 1,769.00 | 1,750.00 | 1,762.00 | 1,762.00 | 30,701 |
| 2024-01-23 | 1,769.00 | 1,770.00 | 1,750.00 | 1,769.00 | 1,769.00 | 11,471 |
| 2024-01-22 | 1,779.00 | 1,783.00 | 1,749.00 | 1,769.00 | 1,769.00 | 48,425 |
| 2024-01-19 | 1,742.00 | 1,778.00 | 1,742.00 | 1,770.00 | 1,770.00 | 50,969 |
| 2024-01-18 | 1,750.00 | 1,779.00 | 1,735.00 | 1,759.00 | 1,759.00 | 25,553 |
| 2024-01-17 | 1,797.00 | 1,803.00 | 1,740.00 | 1,755.00 | 1,755.00 | 110,327 |
| 2024-01-16 | 1,818.00 | 1,821.00 | 1,783.00 | 1,803.00 | 1,803.00 | 31,387 |
| 2024-01-15 | 1,816.00 | 1,832.00 | 1,800.00 | 1,821.00 | 1,821.00 | 49,602 |
| 2024-01-12 | 1,825.00 | 1,825.00 | 1,794.00 | 1,821.00 | 1,821.00 | 44,164 |
| 2024-01-11 | 1,830.00 | 1,830.00 | 1,782.00 | 1,818.00 | 1,818.00 | 26,011 |
| 2024-01-10 | 1,825.00 | 1,835.00 | 1,803.00 | 1,818.00 | 1,818.00 | 38,755 |
| 2024-01-09 | 1,870.00 | 1,870.00 | 1,808.00 | 1,817.00 | 1,817.00 | 59,116 |
| 2024-01-08 | 1,828.00 | 1,829.00 | 1,805.00 | 1,819.00 | 1,819.00 | 23,646 |
| 2024-01-05 | 1,828.00 | 1,829.00 | 1,797.00 | 1,828.00 | 1,828.00 | 86,287 |
| 2024-01-04 | 1,822.00 | 1,828.00 | 1,805.00 | 1,827.00 | 1,827.00 | 54,060 |
| 2024-01-03 | 1,794.00 | 1,823.00 | 1,777.00 | 1,823.00 | 1,823.00 | 77,496 |
| 2024-01-02 | 1,793.00 | 1,795.00 | 1,778.00 | 1,794.00 | 1,794.00 | 44,095 |
| 2023-12-28 | 1,781.00 | 1,791.00 | 1,770.00 | 1,791.00 | 1,791.00 | 42,538 |
| 2023-12-27 | 1,786.00 | 1,794.00 | 1,760.00 | 1,780.00 | 1,780.00 | 86,055 |
| 2023-12-26 | 1,802.00 | 1,827.00 | 1,771.00 | 1,786.00 | 1,786.00 | 111,575 |
| 2023-12-22 | 1,837.00 | 1,837.00 | 1,785.00 | 1,802.00 | 1,802.00 | 277,555 |
| 2023-12-21 | 1,730.00 | 1,900.00 | 1,730.00 | 1,836.00 | 1,836.00 | 821,020 |
| 2023-12-20 | 1,746.00 | 1,746.00 | 1,730.00 | 1,744.00 | 1,744.00 | 17,253 |
| 2023-12-19 | 1,727.00 | 1,751.00 | 1,727.00 | 1,746.00 | 1,746.00 | 22,800 |
| 2023-12-18 | 1,750.00 | 1,750.00 | 1,725.00 | 1,737.00 | 1,737.00 | 35,262 |
| 2023-12-15 | 1,753.00 | 1,753.00 | 1,729.00 | 1,741.00 | 1,741.00 | 46,447 |
| 2023-12-14 | 1,763.00 | 1,763.00 | 1,740.00 | 1,748.00 | 1,748.00 | 24,424 |
| 2023-12-13 | 1,762.00 | 1,765.00 | 1,735.00 | 1,754.00 | 1,754.00 | 26,450 |
| 2023-12-12 | 1,750.00 | 1,760.00 | 1,747.00 | 1,754.00 | 1,754.00 | 9,302 |
| 2023-12-11 | 1,748.00 | 1,756.00 | 1,747.00 | 1,750.00 | 1,750.00 | 40,335 |
| 2023-12-08 | 1,731.00 | 1,750.00 | 1,722.00 | 1,748.00 | 1,748.00 | 34,416 |
| 2023-12-07 | 1,739.00 | 1,742.00 | 1,720.00 | 1,729.00 | 1,729.00 | 47,084 |
| 2023-12-06 | 1,750.00 | 1,757.00 | 1,732.00 | 1,739.00 | 1,739.00 | 66,154 |
| 2023-12-05 | 1,758.00 | 1,765.00 | 1,745.00 | 1,754.00 | 1,754.00 | 26,974 |
| 2023-12-04 | 1,775.00 | 1,775.00 | 1,751.00 | 1,757.00 | 1,757.00 | 26,541 |
| 2023-12-01 | 1,762.00 | 1,771.00 | 1,752.00 | 1,764.00 | 1,764.00 | 32,717 |
| 2023-11-30 | 1,761.00 | 1,776.00 | 1,751.00 | 1,762.00 | 1,762.00 | 38,737 |
| 2023-11-29 | 1,771.00 | 1,785.00 | 1,761.00 | 1,761.00 | 1,761.00 | 130,517 |
| 2023-11-28 | 1,780.00 | 1,793.00 | 1,772.00 | 1,780.00 | 1,780.00 | 37,607 |
| 2023-11-27 | 1,788.00 | 1,798.00 | 1,781.00 | 1,785.00 | 1,785.00 | 30,140 |
| 2023-11-24 | 1,789.00 | 1,797.00 | 1,778.00 | 1,789.00 | 1,789.00 | 54,900 |
| 2023-11-23 | 1,800.00 | 1,806.00 | 1,794.00 | 1,796.00 | 1,796.00 | 35,573 |
| 2023-11-22 | 1,804.00 | 1,810.00 | 1,787.00 | 1,804.00 | 1,804.00 | 30,419 |
| 2023-11-21 | 1,811.00 | 1,814.00 | 1,791.00 | 1,805.00 | 1,805.00 | 55,020 |
| 2023-11-20 | 1,798.00 | 1,815.00 | 1,798.00 | 1,807.00 | 1,807.00 | 29,709 |
| 2023-11-17 | 1,804.00 | 1,820.00 | 1,795.00 | 1,808.00 | 1,808.00 | 29,410 |
| 2023-11-16 | 1,817.00 | 1,817.00 | 1,793.00 | 1,810.00 | 1,810.00 | 19,459 |
| 2023-11-15 | 1,802.00 | 1,807.00 | 1,797.00 | 1,801.00 | 1,801.00 | 27,087 |
| 2023-11-14 | 1,791.00 | 1,808.00 | 1,788.00 | 1,800.00 | 1,800.00 | 26,863 |
| 2023-11-13 | 1,809.00 | 1,820.00 | 1,773.00 | 1,807.00 | 1,807.00 | 74,547 |
| 2023-11-10 | 1,812.00 | 1,838.00 | 1,791.00 | 1,808.00 | 1,808.00 | 73,758 |
| 2023-11-09 | 1,780.00 | 1,813.00 | 1,766.00 | 1,805.00 | 1,805.00 | 63,625 |
| 2023-11-08 | 1,763.00 | 1,780.00 | 1,761.00 | 1,780.00 | 1,780.00 | 40,158 |
| 2023-11-07 | 1,770.00 | 1,777.00 | 1,745.00 | 1,768.00 | 1,768.00 | 75,274 |
| 2023-11-06 | 1,777.00 | 1,785.00 | 1,751.00 | 1,778.00 | 1,778.00 | 61,209 |
| 2023-11-03 | 1,787.00 | 1,789.00 | 1,766.00 | 1,781.00 | 1,781.00 | 59,106 |
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.