See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.13▲ 2.04%
← 047770.KQ stock page

Codes Combine Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-192,290.002,325.002,250.002,280.002,280.00118,532
2022-05-182,325.002,355.002,300.002,340.002,340.0050,121
2022-05-172,355.002,365.002,280.002,325.002,325.0033,695
2022-05-162,335.002,380.002,315.002,355.002,355.0051,935
2022-05-132,290.002,345.002,260.002,320.002,320.0048,637
2022-05-122,295.002,340.002,245.002,295.002,295.00112,258
2022-05-112,300.002,375.002,300.002,310.002,310.0038,125
2022-05-102,335.002,365.002,270.002,325.002,325.0077,013
2022-05-092,400.002,420.002,365.002,365.002,365.0076,204
2022-05-062,400.002,440.002,390.002,440.002,440.0037,731
2022-05-042,500.002,500.002,435.002,440.002,440.0044,333
2022-05-032,450.002,490.002,435.002,490.002,490.0052,015
2022-05-022,385.002,470.002,385.002,450.002,450.0055,105
2022-04-292,415.002,450.002,385.002,440.002,440.0051,494
2022-04-282,420.002,450.002,380.002,385.002,385.0088,683
2022-04-272,355.002,470.002,350.002,450.002,450.00106,860
2022-04-262,430.002,475.002,420.002,445.002,445.0062,833
2022-04-252,500.002,515.002,430.002,430.002,430.00161,291
2022-04-222,525.002,540.002,485.002,525.002,525.0080,874
2022-04-212,565.002,565.002,525.002,530.002,530.0071,936
2022-04-202,535.002,565.002,525.002,555.002,555.0069,976
2022-04-192,570.002,570.002,505.002,535.002,535.00158,231
2022-04-182,505.002,575.002,490.002,565.002,565.00166,239
2022-04-152,510.002,530.002,495.002,505.002,505.0084,819
2022-04-142,580.002,580.002,500.002,535.002,535.0063,308
2022-04-132,490.002,540.002,490.002,520.002,520.00138,817
2022-04-122,480.002,510.002,440.002,510.002,510.00169,474
2022-04-112,570.002,570.002,490.002,490.002,490.00120,955
2022-04-082,430.002,580.002,430.002,565.002,565.00239,240
2022-04-072,525.002,530.002,430.002,430.002,430.00165,588
2022-04-062,540.002,560.002,505.002,525.002,525.00157,686
2022-04-052,515.002,565.002,500.002,565.002,565.00183,219
2022-04-042,475.002,600.002,460.002,515.002,515.00632,092
2022-04-012,455.002,505.002,455.002,470.002,470.00107,495
2022-03-312,465.002,495.002,450.002,455.002,455.0086,423
2022-03-302,460.002,480.002,450.002,465.002,465.00105,105
2022-03-292,430.002,470.002,425.002,470.002,470.0092,182
2022-03-282,450.002,455.002,415.002,415.002,415.0090,029
2022-03-252,535.002,535.002,440.002,440.002,440.00329,579
2022-03-242,410.002,520.002,355.002,520.002,520.00506,611
2022-03-232,405.002,445.002,370.002,380.002,380.0076,060
2022-03-222,370.002,435.002,355.002,400.002,400.00153,162
2022-03-212,370.002,380.002,340.002,340.002,340.0090,978
2022-03-182,375.002,375.002,340.002,360.002,360.0053,996
2022-03-172,350.002,380.002,320.002,355.002,355.0070,695
2022-03-162,320.002,350.002,290.002,310.002,310.0097,441
2022-03-152,280.002,330.002,265.002,300.002,300.00161,446
2022-03-142,350.002,360.002,295.002,335.002,335.0062,649
2022-03-112,330.002,355.002,300.002,335.002,335.0063,890
2022-03-102,310.002,340.002,300.002,305.002,305.0069,684
2022-03-082,270.002,470.002,260.002,290.002,290.00316,220
2022-03-072,350.002,360.002,290.002,330.002,330.0055,370
2022-03-042,370.002,375.002,340.002,365.002,365.0071,853
2022-03-032,325.002,380.002,325.002,380.002,380.00102,522
2022-03-022,275.002,335.002,275.002,325.002,325.0090,647
2022-02-282,295.002,330.002,240.002,305.002,305.0044,016
2022-02-252,260.002,300.002,255.002,300.002,300.0054,454
2022-02-242,330.002,330.002,220.002,230.002,230.00186,899
2022-02-232,300.002,340.002,295.002,330.002,330.0061,116
2022-02-222,335.002,365.002,280.002,280.002,280.0079,947
← NewerPage 19 of 21 · 1,223 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.