Codes Combine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 2,270.00 | 2,295.00 | 2,215.00 | 2,240.00 | 2,240.00 | 486,963 |
| 2022-08-11 | 2,290.00 | 2,355.00 | 2,265.00 | 2,280.00 | 2,280.00 | 874,960 |
| 2022-08-10 | 2,230.00 | 2,410.00 | 2,180.00 | 2,320.00 | 2,320.00 | 4,438,554 |
| 2022-08-09 | 2,220.00 | 2,400.00 | 2,205.00 | 2,240.00 | 2,240.00 | 1,419,385 |
| 2022-08-08 | 2,285.00 | 2,290.00 | 2,220.00 | 2,220.00 | 2,220.00 | 528,491 |
| 2022-08-05 | 2,300.00 | 2,330.00 | 2,270.00 | 2,290.00 | 2,290.00 | 530,390 |
| 2022-08-04 | 2,365.00 | 2,375.00 | 2,285.00 | 2,305.00 | 2,305.00 | 772,334 |
| 2022-08-03 | 2,350.00 | 2,450.00 | 2,315.00 | 2,355.00 | 2,355.00 | 2,617,624 |
| 2022-08-02 | 2,350.00 | 2,505.00 | 2,335.00 | 2,350.00 | 2,350.00 | 5,980,052 |
| 2022-08-01 | 2,350.00 | 2,450.00 | 2,295.00 | 2,335.00 | 2,335.00 | 1,253,481 |
| 2022-07-29 | 2,375.00 | 2,590.00 | 2,320.00 | 2,345.00 | 2,345.00 | 4,999,767 |
| 2022-07-28 | 2,315.00 | 2,685.00 | 2,250.00 | 2,425.00 | 2,425.00 | 15,949,560 |
| 2022-07-27 | 2,405.00 | 2,465.00 | 2,270.00 | 2,315.00 | 2,315.00 | 4,528,383 |
| 2022-07-26 | 2,530.00 | 2,555.00 | 2,335.00 | 2,365.00 | 2,365.00 | 3,899,317 |
| 2022-07-25 | 2,220.00 | 2,780.00 | 2,215.00 | 2,545.00 | 2,545.00 | 34,460,719 |
| 2022-07-22 | 2,425.00 | 2,550.00 | 2,205.00 | 2,235.00 | 2,235.00 | 11,618,190 |
| 2022-07-21 | 2,155.00 | 2,395.00 | 2,135.00 | 2,185.00 | 2,185.00 | 7,882,998 |
| 2022-07-20 | 2,335.00 | 2,500.00 | 2,140.00 | 2,185.00 | 2,185.00 | 15,805,380 |
| 2022-07-19 | 1,845.00 | 2,275.00 | 1,830.00 | 1,985.00 | 1,985.00 | 6,431,682 |
| 2022-07-18 | 1,810.00 | 1,910.00 | 1,775.00 | 1,860.00 | 1,860.00 | 105,914 |
| 2022-07-15 | 1,795.00 | 1,830.00 | 1,735.00 | 1,790.00 | 1,790.00 | 34,772 |
| 2022-07-14 | 1,820.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,790.00 | 25,059 |
| 2022-07-13 | 1,740.00 | 1,815.00 | 1,740.00 | 1,800.00 | 1,800.00 | 60,472 |
| 2022-07-12 | 1,850.00 | 1,850.00 | 1,780.00 | 1,795.00 | 1,795.00 | 26,787 |
| 2022-07-11 | 1,860.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,870.00 | 33,523 |
| 2022-07-08 | 1,790.00 | 1,880.00 | 1,785.00 | 1,860.00 | 1,860.00 | 137,822 |
| 2022-07-07 | 1,780.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,800.00 | 20,589 |
| 2022-07-06 | 1,795.00 | 1,825.00 | 1,730.00 | 1,770.00 | 1,770.00 | 54,164 |
| 2022-07-05 | 1,690.00 | 1,795.00 | 1,685.00 | 1,795.00 | 1,795.00 | 24,459 |
| 2022-07-04 | 1,695.00 | 1,730.00 | 1,645.00 | 1,730.00 | 1,730.00 | 51,796 |
| 2022-07-01 | 1,715.00 | 1,760.00 | 1,635.00 | 1,715.00 | 1,715.00 | 47,839 |
| 2022-06-30 | 1,805.00 | 1,805.00 | 1,715.00 | 1,715.00 | 1,715.00 | 31,167 |
| 2022-06-29 | 1,825.00 | 1,840.00 | 1,785.00 | 1,800.00 | 1,800.00 | 27,814 |
| 2022-06-28 | 1,830.00 | 1,850.00 | 1,780.00 | 1,825.00 | 1,825.00 | 36,175 |
| 2022-06-27 | 1,810.00 | 1,860.00 | 1,715.00 | 1,830.00 | 1,830.00 | 61,514 |
| 2022-06-24 | 1,615.00 | 1,785.00 | 1,615.00 | 1,780.00 | 1,780.00 | 117,036 |
| 2022-06-23 | 1,780.00 | 1,825.00 | 1,670.00 | 1,680.00 | 1,680.00 | 198,931 |
| 2022-06-22 | 1,900.00 | 1,940.00 | 1,770.00 | 1,785.00 | 1,785.00 | 151,907 |
| 2022-06-21 | 1,905.00 | 1,950.00 | 1,890.00 | 1,920.00 | 1,920.00 | 68,300 |
| 2022-06-20 | 2,020.00 | 2,025.00 | 1,890.00 | 1,905.00 | 1,905.00 | 135,083 |
| 2022-06-17 | 1,965.00 | 2,035.00 | 1,945.00 | 2,030.00 | 2,030.00 | 64,831 |
| 2022-06-16 | 2,020.00 | 2,055.00 | 1,975.00 | 2,030.00 | 2,030.00 | 94,700 |
| 2022-06-15 | 2,025.00 | 2,065.00 | 1,965.00 | 2,020.00 | 2,020.00 | 183,214 |
| 2022-06-14 | 2,080.00 | 2,150.00 | 2,055.00 | 2,065.00 | 2,065.00 | 216,428 |
| 2022-06-13 | 2,250.00 | 2,250.00 | 2,150.00 | 2,170.00 | 2,170.00 | 172,168 |
| 2022-06-10 | 2,255.00 | 2,295.00 | 2,255.00 | 2,260.00 | 2,260.00 | 43,152 |
| 2022-06-09 | 2,265.00 | 2,290.00 | 2,255.00 | 2,290.00 | 2,290.00 | 70,584 |
| 2022-06-08 | 2,275.00 | 2,305.00 | 2,270.00 | 2,270.00 | 2,270.00 | 44,779 |
| 2022-06-07 | 2,355.00 | 2,355.00 | 2,275.00 | 2,280.00 | 2,280.00 | 80,431 |
| 2022-06-03 | 2,350.00 | 2,350.00 | 2,305.00 | 2,320.00 | 2,320.00 | 52,123 |
| 2022-06-02 | 2,330.00 | 2,340.00 | 2,300.00 | 2,335.00 | 2,335.00 | 36,184 |
| 2022-05-31 | 2,335.00 | 2,355.00 | 2,290.00 | 2,325.00 | 2,325.00 | 103,206 |
| 2022-05-30 | 2,315.00 | 2,345.00 | 2,310.00 | 2,335.00 | 2,335.00 | 48,624 |
| 2022-05-27 | 2,335.00 | 2,355.00 | 2,295.00 | 2,320.00 | 2,320.00 | 50,830 |
| 2022-05-26 | 2,290.00 | 2,320.00 | 2,280.00 | 2,320.00 | 2,320.00 | 41,444 |
| 2022-05-25 | 2,305.00 | 2,350.00 | 2,250.00 | 2,270.00 | 2,270.00 | 93,920 |
| 2022-05-24 | 2,285.00 | 2,325.00 | 2,260.00 | 2,300.00 | 2,300.00 | 65,444 |
| 2022-05-23 | 2,320.00 | 2,330.00 | 2,270.00 | 2,285.00 | 2,285.00 | 38,991 |
| 2022-05-20 | 2,285.00 | 2,330.00 | 2,280.00 | 2,320.00 | 2,320.00 | 30,255 |
| 2022-05-19 | 2,290.00 | 2,325.00 | 2,250.00 | 2,280.00 | 2,280.00 | 118,532 |
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.