Codes Combine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,855.00 | 1,872.00 | 1,851.00 | 1,870.00 | 1,870.00 | 42,467 |
| 2023-02-07 | 1,843.00 | 1,858.00 | 1,843.00 | 1,854.00 | 1,854.00 | 44,579 |
| 2023-02-06 | 1,852.00 | 1,856.00 | 1,835.00 | 1,852.00 | 1,852.00 | 39,702 |
| 2023-02-03 | 1,851.00 | 1,864.00 | 1,836.00 | 1,856.00 | 1,856.00 | 94,464 |
| 2023-02-02 | 1,870.00 | 1,888.00 | 1,850.00 | 1,865.00 | 1,865.00 | 46,148 |
| 2023-02-01 | 1,888.00 | 1,888.00 | 1,851.00 | 1,873.00 | 1,873.00 | 20,345 |
| 2023-01-31 | 1,836.00 | 1,878.00 | 1,836.00 | 1,876.00 | 1,876.00 | 17,900 |
| 2023-01-30 | 1,870.00 | 1,891.00 | 1,794.00 | 1,872.00 | 1,872.00 | 39,689 |
| 2023-01-27 | 1,850.00 | 1,888.00 | 1,850.00 | 1,872.00 | 1,872.00 | 43,423 |
| 2023-01-26 | 1,851.00 | 1,867.00 | 1,848.00 | 1,862.00 | 1,862.00 | 38,374 |
| 2023-01-25 | 1,850.00 | 1,855.00 | 1,821.00 | 1,851.00 | 1,851.00 | 44,356 |
| 2023-01-20 | 1,810.00 | 1,840.00 | 1,810.00 | 1,820.00 | 1,820.00 | 30,868 |
| 2023-01-19 | 1,820.00 | 1,830.00 | 1,795.00 | 1,820.00 | 1,820.00 | 19,602 |
| 2023-01-18 | 1,820.00 | 1,845.00 | 1,805.00 | 1,835.00 | 1,835.00 | 27,572 |
| 2023-01-17 | 1,790.00 | 1,835.00 | 1,790.00 | 1,820.00 | 1,820.00 | 60,876 |
| 2023-01-16 | 1,815.00 | 1,830.00 | 1,800.00 | 1,825.00 | 1,825.00 | 16,177 |
| 2023-01-13 | 1,810.00 | 1,830.00 | 1,785.00 | 1,815.00 | 1,815.00 | 31,027 |
| 2023-01-12 | 1,850.00 | 1,850.00 | 1,800.00 | 1,805.00 | 1,805.00 | 27,335 |
| 2023-01-11 | 1,815.00 | 1,840.00 | 1,815.00 | 1,820.00 | 1,820.00 | 19,717 |
| 2023-01-10 | 1,795.00 | 1,835.00 | 1,795.00 | 1,810.00 | 1,810.00 | 93,710 |
| 2023-01-09 | 1,780.00 | 1,815.00 | 1,775.00 | 1,805.00 | 1,805.00 | 25,701 |
| 2023-01-06 | 1,740.00 | 1,795.00 | 1,715.00 | 1,780.00 | 1,780.00 | 53,381 |
| 2023-01-05 | 1,710.00 | 1,775.00 | 1,710.00 | 1,755.00 | 1,755.00 | 100,714 |
| 2023-01-04 | 1,650.00 | 1,725.00 | 1,650.00 | 1,720.00 | 1,720.00 | 54,383 |
| 2023-01-03 | 1,665.00 | 1,690.00 | 1,640.00 | 1,675.00 | 1,675.00 | 139,131 |
| 2023-01-02 | 1,720.00 | 1,750.00 | 1,695.00 | 1,700.00 | 1,700.00 | 124,724 |
| 2022-12-29 | 1,780.00 | 1,780.00 | 1,730.00 | 1,745.00 | 1,745.00 | 86,228 |
| 2022-12-28 | 1,780.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,800.00 | 54,699 |
| 2022-12-27 | 1,745.00 | 1,795.00 | 1,740.00 | 1,770.00 | 1,770.00 | 102,227 |
| 2022-12-26 | 1,790.00 | 1,795.00 | 1,745.00 | 1,760.00 | 1,760.00 | 78,155 |
| 2022-12-23 | 1,845.00 | 1,860.00 | 1,795.00 | 1,795.00 | 1,795.00 | 153,051 |
| 2022-12-22 | 1,860.00 | 1,895.00 | 1,860.00 | 1,885.00 | 1,885.00 | 87,558 |
| 2022-12-21 | 1,820.00 | 1,875.00 | 1,820.00 | 1,860.00 | 1,860.00 | 72,537 |
| 2022-12-20 | 1,825.00 | 1,865.00 | 1,810.00 | 1,845.00 | 1,845.00 | 125,310 |
| 2022-12-19 | 1,840.00 | 1,880.00 | 1,810.00 | 1,845.00 | 1,845.00 | 94,373 |
| 2022-12-16 | 1,795.00 | 1,865.00 | 1,795.00 | 1,855.00 | 1,855.00 | 134,999 |
| 2022-12-15 | 1,870.00 | 1,870.00 | 1,835.00 | 1,850.00 | 1,850.00 | 228,874 |
| 2022-12-14 | 1,910.00 | 1,910.00 | 1,865.00 | 1,875.00 | 1,875.00 | 305,845 |
| 2022-12-13 | 1,990.00 | 2,245.00 | 1,880.00 | 1,890.00 | 1,890.00 | 5,693,936 |
| 2022-12-12 | 2,000.00 | 2,010.00 | 1,940.00 | 1,980.00 | 1,980.00 | 160,081 |
| 2022-12-09 | 2,010.00 | 2,025.00 | 1,985.00 | 2,000.00 | 2,000.00 | 162,014 |
| 2022-12-08 | 1,995.00 | 2,020.00 | 1,965.00 | 2,010.00 | 2,010.00 | 383,992 |
| 2022-12-07 | 1,950.00 | 1,995.00 | 1,890.00 | 1,995.00 | 1,995.00 | 288,911 |
| 2022-12-06 | 1,860.00 | 2,025.00 | 1,855.00 | 2,000.00 | 2,000.00 | 740,431 |
| 2022-12-05 | 1,840.00 | 1,880.00 | 1,825.00 | 1,880.00 | 1,880.00 | 125,975 |
| 2022-12-02 | 1,860.00 | 1,860.00 | 1,830.00 | 1,840.00 | 1,840.00 | 19,402 |
| 2022-12-01 | 1,860.00 | 1,860.00 | 1,825.00 | 1,845.00 | 1,845.00 | 58,550 |
| 2022-11-30 | 1,805.00 | 1,835.00 | 1,770.00 | 1,825.00 | 1,825.00 | 41,243 |
| 2022-11-29 | 1,750.00 | 1,805.00 | 1,750.00 | 1,800.00 | 1,800.00 | 73,351 |
| 2022-11-28 | 1,795.00 | 1,810.00 | 1,765.00 | 1,790.00 | 1,790.00 | 102,272 |
| 2022-11-25 | 1,800.00 | 1,810.00 | 1,775.00 | 1,795.00 | 1,795.00 | 26,956 |
| 2022-11-24 | 1,810.00 | 1,810.00 | 1,785.00 | 1,800.00 | 1,800.00 | 36,066 |
| 2022-11-23 | 1,775.00 | 1,810.00 | 1,760.00 | 1,790.00 | 1,790.00 | 53,555 |
| 2022-11-22 | 1,770.00 | 1,800.00 | 1,760.00 | 1,765.00 | 1,765.00 | 37,826 |
| 2022-11-21 | 1,845.00 | 1,875.00 | 1,800.00 | 1,810.00 | 1,810.00 | 86,038 |
| 2022-11-18 | 1,885.00 | 1,895.00 | 1,860.00 | 1,860.00 | 1,860.00 | 65,670 |
| 2022-11-17 | 1,835.00 | 1,890.00 | 1,820.00 | 1,885.00 | 1,885.00 | 77,913 |
| 2022-11-16 | 1,845.00 | 1,850.00 | 1,815.00 | 1,840.00 | 1,840.00 | 42,889 |
| 2022-11-15 | 1,855.00 | 1,860.00 | 1,815.00 | 1,850.00 | 1,850.00 | 71,535 |
| 2022-11-14 | 1,825.00 | 1,860.00 | 1,820.00 | 1,855.00 | 1,855.00 | 64,916 |
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.