See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.52▲ 2.44%
← 047770.KQ stock page

Codes Combine Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,020.002,070.001,999.002,035.002,035.00321,557
2023-08-012,000.002,035.001,999.002,020.002,020.00132,145
2023-07-311,976.002,030.001,956.002,020.002,020.00218,793
2023-07-281,916.001,983.001,900.001,976.001,976.00206,350
2023-07-271,878.001,954.001,878.001,916.001,916.00392,413
2023-07-261,995.002,115.001,890.001,915.001,915.002,899,164
2023-07-251,996.002,035.001,990.001,995.001,995.00289,362
2023-07-242,130.002,130.002,015.002,035.002,035.00480,789
2023-07-212,150.002,165.002,120.002,140.002,140.00354,266
2023-07-202,215.002,250.002,135.002,150.002,150.00738,014
2023-07-192,240.002,260.002,190.002,225.002,225.00271,145
2023-07-182,210.002,260.002,200.002,240.002,240.00333,567
2023-07-172,315.002,315.002,200.002,210.002,210.00628,121
2023-07-142,305.002,340.002,245.002,300.002,300.00689,947
2023-07-132,320.002,355.002,275.002,305.002,305.00554,000
2023-07-122,285.002,295.002,240.002,275.002,275.00252,065
2023-07-112,245.002,310.002,220.002,285.002,285.00320,656
2023-07-102,210.002,280.002,160.002,245.002,245.00593,599
2023-07-072,350.002,500.002,215.002,250.002,250.003,637,807
2023-07-062,280.002,490.002,220.002,340.002,340.003,900,844
2023-07-052,270.002,310.002,260.002,290.002,290.00326,349
2023-07-042,275.002,290.002,255.002,280.002,280.00211,875
2023-07-032,300.002,355.002,275.002,275.002,275.00508,942
2023-06-302,250.002,320.002,250.002,320.002,320.00511,593
2023-06-292,215.002,390.002,200.002,280.002,280.001,656,892
2023-06-282,275.002,280.002,205.002,220.002,220.00561,864
2023-06-272,190.002,225.002,170.002,210.002,210.00474,858
2023-06-262,200.002,215.002,150.002,190.002,190.00371,940
2023-06-232,215.002,240.002,200.002,215.002,215.00184,911
2023-06-222,270.002,285.002,190.002,215.002,215.00573,432
2023-06-212,190.002,330.002,175.002,300.002,300.001,104,510
2023-06-202,190.002,245.002,165.002,190.002,190.00411,695
2023-06-192,190.002,210.002,150.002,190.002,190.00255,310
2023-06-162,265.002,275.002,180.002,185.002,185.00505,829
2023-06-152,240.002,310.002,215.002,260.002,260.00817,193
2023-06-142,205.002,330.002,190.002,240.002,240.001,744,257
2023-06-132,175.002,220.002,160.002,180.002,180.00386,953
2023-06-122,210.002,230.002,140.002,160.002,160.00525,363
2023-06-092,200.002,210.002,170.002,200.002,200.00452,973
2023-06-082,275.002,375.002,185.002,200.002,200.001,211,881
2023-06-072,365.002,365.002,265.002,275.002,275.00522,287
2023-06-052,305.002,365.002,290.002,365.002,365.00373,937
2023-06-022,305.002,320.002,250.002,310.002,310.00414,860
2023-06-012,490.002,575.002,270.002,310.002,310.002,528,060
2023-05-312,570.002,590.002,410.002,425.002,425.001,664,266
2023-05-302,690.002,740.002,600.002,620.002,620.001,235,679
2023-05-262,580.003,040.002,545.002,700.002,700.0012,883,770
2023-05-252,420.002,790.002,390.002,590.002,590.008,819,570
2023-05-242,480.002,760.002,400.002,440.002,440.005,425,999
2023-05-232,585.002,655.002,345.002,510.002,510.001,266,920
2023-05-222,630.002,705.002,600.002,620.002,620.00648,001
2023-05-192,830.002,915.002,610.002,680.002,680.002,152,462
2023-05-182,550.003,085.002,500.002,800.002,800.007,301,985
2023-05-172,220.002,655.002,210.002,550.002,550.005,276,542
2023-05-162,220.002,235.002,170.002,220.002,220.00205,330
2023-05-152,130.002,200.002,110.002,195.002,195.00263,071
2023-05-122,170.002,175.002,130.002,140.002,140.00161,041
2023-05-112,140.002,190.002,120.002,180.002,180.00184,096
2023-05-102,220.002,235.002,140.002,145.002,145.00628,015
2023-05-092,300.002,330.002,185.002,225.002,225.00730,581
← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.