Codes Combine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 2,320.00 | 2,425.00 | 2,280.00 | 2,300.00 | 2,300.00 | 519,349 |
| 2023-05-04 | 2,415.00 | 2,480.00 | 2,300.00 | 2,320.00 | 2,320.00 | 539,221 |
| 2023-05-03 | 2,380.00 | 2,500.00 | 2,305.00 | 2,390.00 | 2,390.00 | 902,887 |
| 2023-05-02 | 2,340.00 | 2,465.00 | 2,320.00 | 2,380.00 | 2,380.00 | 668,164 |
| 2023-04-28 | 2,400.00 | 2,570.00 | 2,355.00 | 2,355.00 | 2,355.00 | 1,411,447 |
| 2023-04-27 | 2,420.00 | 2,605.00 | 2,310.00 | 2,405.00 | 2,405.00 | 1,510,954 |
| 2023-04-26 | 2,620.00 | 2,715.00 | 2,350.00 | 2,420.00 | 2,420.00 | 1,752,315 |
| 2023-04-25 | 2,430.00 | 2,925.00 | 2,400.00 | 2,555.00 | 2,555.00 | 9,000,481 |
| 2023-04-24 | 2,840.00 | 2,925.00 | 2,455.00 | 2,480.00 | 2,480.00 | 3,389,263 |
| 2023-04-21 | 2,770.00 | 3,235.00 | 2,550.00 | 2,850.00 | 2,850.00 | 25,559,330 |
| 2023-04-20 | 2,190.00 | 2,850.00 | 2,175.00 | 2,765.00 | 2,765.00 | 13,671,490 |
| 2023-04-19 | 2,205.00 | 2,255.00 | 2,160.00 | 2,200.00 | 2,200.00 | 344,863 |
| 2023-04-18 | 2,100.00 | 2,235.00 | 2,035.00 | 2,200.00 | 2,200.00 | 557,187 |
| 2023-04-17 | 2,110.00 | 2,125.00 | 2,060.00 | 2,125.00 | 2,125.00 | 139,169 |
| 2023-04-14 | 1,923.00 | 2,185.00 | 1,902.00 | 2,080.00 | 2,080.00 | 990,543 |
| 2023-04-13 | 1,882.00 | 1,923.00 | 1,866.00 | 1,923.00 | 1,923.00 | 120,170 |
| 2023-04-12 | 1,905.00 | 1,922.00 | 1,868.00 | 1,900.00 | 1,900.00 | 265,882 |
| 2023-04-11 | 1,960.00 | 1,970.00 | 1,880.00 | 1,922.00 | 1,922.00 | 238,488 |
| 2023-04-10 | 2,005.00 | 2,010.00 | 1,940.00 | 1,960.00 | 1,960.00 | 189,295 |
| 2023-04-07 | 2,035.00 | 2,045.00 | 1,988.00 | 2,010.00 | 2,010.00 | 153,488 |
| 2023-04-06 | 2,135.00 | 2,135.00 | 2,020.00 | 2,040.00 | 2,040.00 | 232,061 |
| 2023-04-05 | 2,200.00 | 2,230.00 | 2,110.00 | 2,125.00 | 2,125.00 | 331,687 |
| 2023-04-04 | 2,240.00 | 2,240.00 | 2,120.00 | 2,130.00 | 2,130.00 | 545,947 |
| 2023-04-03 | 2,005.00 | 2,215.00 | 2,000.00 | 2,210.00 | 2,210.00 | 736,359 |
| 2023-03-31 | 2,100.00 | 2,105.00 | 1,998.00 | 2,000.00 | 2,000.00 | 175,658 |
| 2023-03-30 | 1,998.00 | 2,150.00 | 1,988.00 | 2,100.00 | 2,100.00 | 271,887 |
| 2023-03-29 | 2,140.00 | 2,170.00 | 1,955.00 | 1,997.00 | 1,997.00 | 239,899 |
| 2023-03-28 | 2,215.00 | 2,215.00 | 2,100.00 | 2,140.00 | 2,140.00 | 150,749 |
| 2023-03-27 | 2,120.00 | 2,240.00 | 2,070.00 | 2,215.00 | 2,215.00 | 437,528 |
| 2023-03-24 | 2,050.00 | 2,150.00 | 1,990.00 | 2,115.00 | 2,115.00 | 939,476 |
| 2023-03-23 | 1,910.00 | 2,035.00 | 1,893.00 | 2,030.00 | 2,030.00 | 659,964 |
| 2023-03-22 | 1,883.00 | 1,923.00 | 1,883.00 | 1,909.00 | 1,909.00 | 261,007 |
| 2023-03-21 | 1,930.00 | 1,930.00 | 1,865.00 | 1,905.00 | 1,905.00 | 208,803 |
| 2023-03-20 | 1,854.00 | 1,919.00 | 1,845.00 | 1,902.00 | 1,902.00 | 351,933 |
| 2023-03-17 | 1,781.00 | 1,868.00 | 1,781.00 | 1,853.00 | 1,853.00 | 251,426 |
| 2023-03-16 | 1,795.00 | 1,796.00 | 1,733.00 | 1,780.00 | 1,780.00 | 86,130 |
| 2023-03-15 | 1,672.00 | 1,769.00 | 1,672.00 | 1,757.00 | 1,757.00 | 77,987 |
| 2023-03-14 | 1,719.00 | 1,721.00 | 1,620.00 | 1,670.00 | 1,670.00 | 96,958 |
| 2023-03-13 | 1,721.00 | 1,746.00 | 1,701.00 | 1,719.00 | 1,719.00 | 51,850 |
| 2023-03-10 | 1,792.00 | 1,792.00 | 1,745.00 | 1,746.00 | 1,746.00 | 41,664 |
| 2023-03-09 | 1,777.00 | 1,801.00 | 1,772.00 | 1,795.00 | 1,795.00 | 71,456 |
| 2023-03-08 | 1,763.00 | 1,787.00 | 1,760.00 | 1,785.00 | 1,785.00 | 41,761 |
| 2023-03-07 | 1,772.00 | 1,790.00 | 1,756.00 | 1,790.00 | 1,790.00 | 22,947 |
| 2023-03-06 | 1,765.00 | 1,772.00 | 1,746.00 | 1,772.00 | 1,772.00 | 25,102 |
| 2023-03-03 | 1,734.00 | 1,759.00 | 1,725.00 | 1,741.00 | 1,741.00 | 12,216 |
| 2023-03-02 | 1,744.00 | 1,756.00 | 1,720.00 | 1,726.00 | 1,726.00 | 52,836 |
| 2023-02-28 | 1,727.00 | 1,758.00 | 1,722.00 | 1,744.00 | 1,744.00 | 43,434 |
| 2023-02-27 | 1,772.00 | 1,772.00 | 1,722.00 | 1,740.00 | 1,740.00 | 35,898 |
| 2023-02-24 | 1,810.00 | 1,810.00 | 1,753.00 | 1,772.00 | 1,772.00 | 30,115 |
| 2023-02-23 | 1,850.00 | 1,850.00 | 1,771.00 | 1,771.00 | 1,771.00 | 78,399 |
| 2023-02-22 | 1,763.00 | 1,788.00 | 1,763.00 | 1,781.00 | 1,781.00 | 17,536 |
| 2023-02-21 | 1,775.00 | 1,791.00 | 1,770.00 | 1,788.00 | 1,788.00 | 22,215 |
| 2023-02-20 | 1,767.00 | 1,784.00 | 1,751.00 | 1,784.00 | 1,784.00 | 13,858 |
| 2023-02-17 | 1,779.00 | 1,802.00 | 1,750.00 | 1,767.00 | 1,767.00 | 29,390 |
| 2023-02-16 | 1,768.00 | 1,800.00 | 1,768.00 | 1,787.00 | 1,787.00 | 54,509 |
| 2023-02-15 | 1,810.00 | 1,811.00 | 1,777.00 | 1,777.00 | 1,777.00 | 48,371 |
| 2023-02-14 | 1,790.00 | 1,814.00 | 1,790.00 | 1,810.00 | 1,810.00 | 42,712 |
| 2023-02-13 | 1,867.00 | 1,870.00 | 1,791.00 | 1,816.00 | 1,816.00 | 72,128 |
| 2023-02-10 | 1,868.00 | 1,868.00 | 1,750.00 | 1,835.00 | 1,835.00 | 48,790 |
| 2023-02-09 | 1,870.00 | 1,870.00 | 1,850.00 | 1,858.00 | 1,858.00 | 15,414 |
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.