Codes Combine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,768.00 | 1,800.00 | 1,742.00 | 1,787.00 | 1,787.00 | 52,219 |
| 2023-11-01 | 1,766.00 | 1,773.00 | 1,747.00 | 1,759.00 | 1,759.00 | 45,805 |
| 2023-10-31 | 1,775.00 | 1,794.00 | 1,732.00 | 1,772.00 | 1,772.00 | 72,887 |
| 2023-10-30 | 1,742.00 | 1,785.00 | 1,740.00 | 1,764.00 | 1,764.00 | 116,789 |
| 2023-10-27 | 1,700.00 | 1,848.00 | 1,691.00 | 1,780.00 | 1,780.00 | 715,448 |
| 2023-10-26 | 1,778.00 | 1,995.00 | 1,707.00 | 1,712.00 | 1,712.00 | 2,092,202 |
| 2023-10-25 | 1,795.00 | 1,799.00 | 1,766.00 | 1,780.00 | 1,780.00 | 21,724 |
| 2023-10-24 | 1,750.00 | 1,794.00 | 1,715.00 | 1,794.00 | 1,794.00 | 102,985 |
| 2023-10-23 | 1,771.00 | 1,772.00 | 1,737.00 | 1,762.00 | 1,762.00 | 98,044 |
| 2023-10-20 | 1,778.00 | 1,792.00 | 1,710.00 | 1,771.00 | 1,771.00 | 137,752 |
| 2023-10-19 | 1,803.00 | 1,918.00 | 1,751.00 | 1,801.00 | 1,801.00 | 846,062 |
| 2023-10-18 | 1,823.00 | 1,824.00 | 1,791.00 | 1,807.00 | 1,807.00 | 35,540 |
| 2023-10-17 | 1,813.00 | 1,815.00 | 1,800.00 | 1,813.00 | 1,813.00 | 38,074 |
| 2023-10-16 | 1,805.00 | 1,820.00 | 1,771.00 | 1,812.00 | 1,812.00 | 95,943 |
| 2023-10-13 | 1,844.00 | 1,846.00 | 1,801.00 | 1,820.00 | 1,820.00 | 27,979 |
| 2023-10-12 | 1,817.00 | 1,844.00 | 1,815.00 | 1,844.00 | 1,844.00 | 59,168 |
| 2023-10-11 | 1,780.00 | 1,825.00 | 1,780.00 | 1,817.00 | 1,817.00 | 65,567 |
| 2023-10-10 | 1,798.00 | 1,821.00 | 1,784.00 | 1,791.00 | 1,791.00 | 136,279 |
| 2023-10-06 | 1,818.00 | 1,828.00 | 1,798.00 | 1,820.00 | 1,820.00 | 33,707 |
| 2023-10-05 | 1,829.00 | 1,830.00 | 1,802.00 | 1,818.00 | 1,818.00 | 47,632 |
| 2023-10-04 | 1,830.00 | 1,831.00 | 1,794.00 | 1,830.00 | 1,830.00 | 54,896 |
| 2023-09-27 | 1,800.00 | 1,832.00 | 1,780.00 | 1,832.00 | 1,832.00 | 53,289 |
| 2023-09-26 | 1,815.00 | 1,839.00 | 1,802.00 | 1,802.00 | 1,802.00 | 113,504 |
| 2023-09-25 | 1,850.00 | 1,850.00 | 1,790.00 | 1,830.00 | 1,830.00 | 101,983 |
| 2023-09-22 | 1,845.00 | 1,859.00 | 1,815.00 | 1,830.00 | 1,830.00 | 69,044 |
| 2023-09-21 | 1,891.00 | 1,891.00 | 1,750.00 | 1,864.00 | 1,864.00 | 290,031 |
| 2023-09-20 | 1,899.00 | 1,905.00 | 1,860.00 | 1,888.00 | 1,888.00 | 91,727 |
| 2023-09-19 | 1,920.00 | 1,920.00 | 1,878.00 | 1,900.00 | 1,900.00 | 295,727 |
| 2023-09-18 | 1,931.00 | 1,932.00 | 1,907.00 | 1,923.00 | 1,923.00 | 63,750 |
| 2023-09-15 | 1,948.00 | 1,954.00 | 1,919.00 | 1,931.00 | 1,931.00 | 213,858 |
| 2023-09-14 | 1,913.00 | 1,931.00 | 1,912.00 | 1,929.00 | 1,929.00 | 46,385 |
| 2023-09-13 | 1,924.00 | 1,931.00 | 1,916.00 | 1,916.00 | 1,916.00 | 43,294 |
| 2023-09-12 | 1,928.00 | 1,950.00 | 1,918.00 | 1,926.00 | 1,926.00 | 85,936 |
| 2023-09-11 | 1,946.00 | 1,960.00 | 1,922.00 | 1,937.00 | 1,937.00 | 133,742 |
| 2023-09-08 | 1,925.00 | 1,960.00 | 1,905.00 | 1,946.00 | 1,946.00 | 132,600 |
| 2023-09-07 | 2,010.00 | 2,010.00 | 1,922.00 | 1,925.00 | 1,925.00 | 256,190 |
| 2023-09-06 | 1,976.00 | 2,015.00 | 1,970.00 | 1,998.00 | 1,998.00 | 153,528 |
| 2023-09-05 | 2,010.00 | 2,030.00 | 1,986.00 | 1,995.00 | 1,995.00 | 105,029 |
| 2023-09-04 | 2,040.00 | 2,070.00 | 2,005.00 | 2,020.00 | 2,020.00 | 120,502 |
| 2023-09-01 | 2,065.00 | 2,085.00 | 2,040.00 | 2,055.00 | 2,055.00 | 257,774 |
| 2023-08-31 | 2,085.00 | 2,120.00 | 2,065.00 | 2,085.00 | 2,085.00 | 321,969 |
| 2023-08-30 | 2,030.00 | 2,150.00 | 2,025.00 | 2,100.00 | 2,100.00 | 1,129,981 |
| 2023-08-29 | 2,005.00 | 2,145.00 | 1,999.00 | 2,025.00 | 2,025.00 | 1,547,597 |
| 2023-08-28 | 2,000.00 | 2,090.00 | 1,972.00 | 2,025.00 | 2,025.00 | 1,048,494 |
| 2023-08-25 | 1,958.00 | 2,140.00 | 1,919.00 | 2,000.00 | 2,000.00 | 3,801,919 |
| 2023-08-24 | 1,962.00 | 1,970.00 | 1,926.00 | 1,949.00 | 1,949.00 | 159,505 |
| 2023-08-23 | 1,978.00 | 2,050.00 | 1,954.00 | 1,960.00 | 1,960.00 | 249,782 |
| 2023-08-22 | 1,960.00 | 1,979.00 | 1,931.00 | 1,960.00 | 1,960.00 | 104,719 |
| 2023-08-21 | 1,953.00 | 1,969.00 | 1,935.00 | 1,960.00 | 1,960.00 | 106,420 |
| 2023-08-18 | 1,941.00 | 1,969.00 | 1,930.00 | 1,960.00 | 1,960.00 | 92,617 |
| 2023-08-17 | 1,972.00 | 1,978.00 | 1,899.00 | 1,949.00 | 1,949.00 | 285,044 |
| 2023-08-16 | 2,005.00 | 2,025.00 | 1,960.00 | 1,968.00 | 1,968.00 | 176,418 |
| 2023-08-14 | 1,995.00 | 2,030.00 | 1,978.00 | 2,005.00 | 2,005.00 | 94,490 |
| 2023-08-11 | 2,000.00 | 2,035.00 | 1,966.00 | 2,000.00 | 2,000.00 | 85,624 |
| 2023-08-10 | 1,973.00 | 2,025.00 | 1,960.00 | 2,005.00 | 2,005.00 | 203,742 |
| 2023-08-09 | 1,955.00 | 1,977.00 | 1,930.00 | 1,973.00 | 1,973.00 | 81,145 |
| 2023-08-08 | 2,000.00 | 2,010.00 | 1,945.00 | 1,955.00 | 1,955.00 | 157,451 |
| 2023-08-07 | 2,000.00 | 2,020.00 | 1,995.00 | 2,005.00 | 2,005.00 | 67,601 |
| 2023-08-04 | 2,015.00 | 2,020.00 | 1,996.00 | 2,005.00 | 2,005.00 | 126,252 |
| 2023-08-03 | 2,020.00 | 2,035.00 | 2,000.00 | 2,015.00 | 2,015.00 | 149,506 |
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.