Codes Combine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,830.00 | 1,835.00 | 1,815.00 | 1,825.00 | 1,825.00 | 53,196 |
| 2022-11-10 | 1,785.00 | 1,800.00 | 1,760.00 | 1,790.00 | 1,790.00 | 44,733 |
| 2022-11-09 | 1,760.00 | 1,805.00 | 1,760.00 | 1,805.00 | 1,805.00 | 87,093 |
| 2022-11-08 | 1,755.00 | 1,785.00 | 1,745.00 | 1,760.00 | 1,760.00 | 48,631 |
| 2022-11-07 | 1,740.00 | 1,760.00 | 1,730.00 | 1,750.00 | 1,750.00 | 53,449 |
| 2022-11-04 | 1,750.00 | 1,770.00 | 1,715.00 | 1,745.00 | 1,745.00 | 50,870 |
| 2022-11-03 | 1,710.00 | 1,765.00 | 1,705.00 | 1,760.00 | 1,760.00 | 75,765 |
| 2022-11-02 | 1,760.00 | 1,775.00 | 1,735.00 | 1,775.00 | 1,775.00 | 59,821 |
| 2022-11-01 | 1,745.00 | 1,775.00 | 1,745.00 | 1,775.00 | 1,775.00 | 72,649 |
| 2022-10-31 | 1,795.00 | 1,795.00 | 1,740.00 | 1,765.00 | 1,765.00 | 43,292 |
| 2022-10-28 | 1,740.00 | 1,765.00 | 1,730.00 | 1,750.00 | 1,750.00 | 50,593 |
| 2022-10-27 | 1,740.00 | 1,780.00 | 1,715.00 | 1,750.00 | 1,750.00 | 60,264 |
| 2022-10-26 | 1,745.00 | 1,760.00 | 1,720.00 | 1,730.00 | 1,730.00 | 63,058 |
| 2022-10-25 | 1,680.00 | 1,770.00 | 1,680.00 | 1,740.00 | 1,740.00 | 122,254 |
| 2022-10-24 | 1,670.00 | 1,710.00 | 1,665.00 | 1,690.00 | 1,690.00 | 50,219 |
| 2022-10-21 | 1,700.00 | 1,700.00 | 1,650.00 | 1,660.00 | 1,660.00 | 64,411 |
| 2022-10-20 | 1,695.00 | 1,740.00 | 1,675.00 | 1,690.00 | 1,690.00 | 99,083 |
| 2022-10-19 | 1,735.00 | 1,765.00 | 1,715.00 | 1,715.00 | 1,715.00 | 42,016 |
| 2022-10-18 | 1,725.00 | 1,745.00 | 1,705.00 | 1,735.00 | 1,735.00 | 76,665 |
| 2022-10-17 | 1,675.00 | 1,695.00 | 1,625.00 | 1,685.00 | 1,685.00 | 60,592 |
| 2022-10-14 | 1,640.00 | 1,680.00 | 1,640.00 | 1,675.00 | 1,675.00 | 79,386 |
| 2022-10-13 | 1,645.00 | 1,665.00 | 1,595.00 | 1,625.00 | 1,625.00 | 126,868 |
| 2022-10-12 | 1,665.00 | 1,710.00 | 1,650.00 | 1,655.00 | 1,655.00 | 116,300 |
| 2022-10-11 | 1,800.00 | 1,810.00 | 1,680.00 | 1,690.00 | 1,690.00 | 196,818 |
| 2022-10-07 | 1,775.00 | 1,860.00 | 1,755.00 | 1,820.00 | 1,820.00 | 298,264 |
| 2022-10-06 | 1,780.00 | 1,810.00 | 1,765.00 | 1,795.00 | 1,795.00 | 108,850 |
| 2022-10-05 | 1,840.00 | 1,840.00 | 1,725.00 | 1,775.00 | 1,775.00 | 195,964 |
| 2022-10-04 | 1,725.00 | 1,810.00 | 1,725.00 | 1,805.00 | 1,805.00 | 144,183 |
| 2022-09-30 | 1,675.00 | 1,755.00 | 1,675.00 | 1,710.00 | 1,710.00 | 200,273 |
| 2022-09-29 | 1,740.00 | 1,820.00 | 1,735.00 | 1,735.00 | 1,735.00 | 218,597 |
| 2022-09-28 | 1,755.00 | 1,815.00 | 1,695.00 | 1,730.00 | 1,730.00 | 280,350 |
| 2022-09-27 | 1,720.00 | 1,790.00 | 1,705.00 | 1,790.00 | 1,790.00 | 284,493 |
| 2022-09-26 | 1,830.00 | 1,870.00 | 1,730.00 | 1,755.00 | 1,755.00 | 373,013 |
| 2022-09-23 | 1,940.00 | 1,960.00 | 1,875.00 | 1,885.00 | 1,885.00 | 249,927 |
| 2022-09-22 | 1,985.00 | 1,990.00 | 1,905.00 | 1,970.00 | 1,970.00 | 281,272 |
| 2022-09-21 | 2,035.00 | 2,045.00 | 1,925.00 | 1,985.00 | 1,985.00 | 284,019 |
| 2022-09-20 | 1,960.00 | 2,090.00 | 1,955.00 | 2,035.00 | 2,035.00 | 425,821 |
| 2022-09-19 | 2,030.00 | 2,035.00 | 1,955.00 | 1,975.00 | 1,975.00 | 281,792 |
| 2022-09-16 | 2,060.00 | 2,090.00 | 2,020.00 | 2,020.00 | 2,020.00 | 268,221 |
| 2022-09-15 | 2,045.00 | 2,160.00 | 2,030.00 | 2,070.00 | 2,070.00 | 515,200 |
| 2022-09-14 | 2,125.00 | 2,150.00 | 2,025.00 | 2,040.00 | 2,040.00 | 539,894 |
| 2022-09-13 | 2,035.00 | 2,100.00 | 2,030.00 | 2,085.00 | 2,085.00 | 280,640 |
| 2022-09-08 | 2,065.00 | 2,085.00 | 2,020.00 | 2,030.00 | 2,030.00 | 343,813 |
| 2022-09-07 | 2,140.00 | 2,180.00 | 2,050.00 | 2,060.00 | 2,060.00 | 802,188 |
| 2022-09-06 | 2,225.00 | 2,265.00 | 2,100.00 | 2,120.00 | 2,120.00 | 810,742 |
| 2022-09-05 | 2,280.00 | 2,330.00 | 2,225.00 | 2,225.00 | 2,225.00 | 592,790 |
| 2022-09-02 | 2,305.00 | 2,420.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1,456,374 |
| 2022-09-01 | 2,275.00 | 2,360.00 | 2,255.00 | 2,335.00 | 2,335.00 | 1,616,943 |
| 2022-08-31 | 2,275.00 | 2,315.00 | 2,270.00 | 2,285.00 | 2,285.00 | 435,702 |
| 2022-08-30 | 2,305.00 | 2,325.00 | 2,270.00 | 2,285.00 | 2,285.00 | 629,951 |
| 2022-08-29 | 2,220.00 | 2,420.00 | 2,195.00 | 2,310.00 | 2,310.00 | 3,916,499 |
| 2022-08-26 | 2,305.00 | 2,320.00 | 2,245.00 | 2,270.00 | 2,270.00 | 547,211 |
| 2022-08-25 | 2,275.00 | 2,330.00 | 2,275.00 | 2,305.00 | 2,305.00 | 539,920 |
| 2022-08-24 | 2,285.00 | 2,355.00 | 2,265.00 | 2,275.00 | 2,275.00 | 709,615 |
| 2022-08-23 | 2,315.00 | 2,365.00 | 2,245.00 | 2,265.00 | 2,265.00 | 1,131,896 |
| 2022-08-22 | 2,320.00 | 2,495.00 | 2,310.00 | 2,365.00 | 2,365.00 | 8,469,337 |
| 2022-08-19 | 2,235.00 | 2,450.00 | 2,215.00 | 2,265.00 | 2,265.00 | 4,831,599 |
| 2022-08-18 | 2,230.00 | 2,350.00 | 2,215.00 | 2,235.00 | 2,235.00 | 1,154,033 |
| 2022-08-17 | 2,215.00 | 2,280.00 | 2,210.00 | 2,225.00 | 2,225.00 | 634,417 |
| 2022-08-16 | 2,255.00 | 2,385.00 | 2,220.00 | 2,225.00 | 2,225.00 | 1,544,401 |
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.