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%WTI99.94▲ 2.87%
← 047770.KQ stock page

Codes Combine Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-212,320.002,370.002,300.002,370.002,370.0055,301
2022-02-182,325.002,365.002,300.002,365.002,365.0060,615
2022-02-172,340.002,390.002,295.002,340.002,340.00138,472
2022-02-162,275.002,350.002,275.002,340.002,340.0075,848
2022-02-152,285.002,350.002,240.002,240.002,240.00175,238
2022-02-142,385.002,385.002,290.002,320.002,320.00172,615
2022-02-112,450.002,530.002,405.002,415.002,415.00240,714
2022-02-102,510.002,550.002,470.002,500.002,500.00317,546
2022-02-092,480.002,760.002,480.002,495.002,495.003,847,726
2022-02-082,395.002,430.002,385.002,415.002,415.0055,694
2022-02-072,385.002,405.002,370.002,385.002,385.0034,839
2022-02-042,340.002,390.002,335.002,385.002,385.0046,576
2022-02-032,340.002,390.002,310.002,350.002,350.0056,199
2022-01-282,250.002,300.002,195.002,295.002,295.0085,606
2022-01-272,320.002,335.002,225.002,255.002,255.00119,115
2022-01-262,280.002,405.002,280.002,320.002,320.0055,656
2022-01-252,410.002,440.002,290.002,340.002,340.00151,689
2022-01-242,475.002,475.002,380.002,415.002,415.00102,535
2022-01-212,485.002,500.002,450.002,485.002,485.0041,075
2022-01-202,430.002,475.002,425.002,445.002,445.0042,542
2022-01-192,500.002,510.002,425.002,425.002,425.00175,504
2022-01-182,545.002,570.002,500.002,505.002,505.0087,681
2022-01-172,620.002,635.002,545.002,545.002,545.00139,108
2022-01-142,590.002,650.002,570.002,640.002,640.00155,577
2022-01-132,545.002,630.002,535.002,600.002,600.0095,398
2022-01-122,530.002,560.002,525.002,540.002,540.0054,689
2022-01-112,585.002,590.002,510.002,530.002,530.00117,727
2022-01-102,640.002,640.002,570.002,585.002,585.00100,157
2022-01-072,590.002,745.002,560.002,635.002,635.00306,125
2022-01-062,525.002,615.002,525.002,555.002,555.0090,379
2022-01-052,600.002,615.002,565.002,610.002,610.00124,722
2022-01-042,550.002,615.002,525.002,595.002,595.00161,491
2022-01-032,580.002,605.002,560.002,585.002,585.0062,134
2021-12-302,590.002,595.002,545.002,585.002,585.0087,523
2021-12-292,495.002,600.002,495.002,570.002,570.00168,103
2021-12-282,530.002,555.002,495.002,500.002,500.00185,019
2021-12-272,540.002,560.002,520.002,550.002,550.0077,124
2021-12-242,555.002,565.002,500.002,540.002,540.0070,799
2021-12-232,515.002,560.002,500.002,560.002,560.0089,160
2021-12-222,505.002,520.002,490.002,515.002,515.00103,792
2021-12-212,495.002,510.002,470.002,505.002,505.0086,336
2021-12-202,520.002,565.002,495.002,500.002,500.0073,624
2021-12-172,535.002,540.002,500.002,530.002,530.0059,990
2021-12-162,570.002,590.002,500.002,520.002,520.00137,919
2021-12-152,565.002,590.002,560.002,565.002,565.0034,252
2021-12-142,595.002,605.002,565.002,580.002,580.0075,485
2021-12-132,605.002,615.002,590.002,595.002,595.0051,091
2021-12-102,610.002,635.002,595.002,605.002,605.0068,410
2021-12-092,595.002,635.002,590.002,625.002,625.00159,416
2021-12-082,575.002,630.002,575.002,590.002,590.0090,451
2021-12-072,555.002,595.002,540.002,570.002,570.00105,920
2021-12-062,550.002,585.002,510.002,555.002,555.00109,830
2021-12-032,505.002,615.002,505.002,585.002,585.00169,480
2021-12-022,425.002,555.002,415.002,520.002,520.00144,719
2021-12-012,395.002,500.002,395.002,480.002,480.00190,723
2021-11-302,500.002,565.002,420.002,420.002,420.00447,563
2021-11-292,560.002,580.002,490.002,500.002,500.00314,917
2021-11-262,660.002,660.002,575.002,605.002,605.00159,190
2021-11-252,695.002,695.002,625.002,660.002,660.0091,323
2021-11-242,610.002,680.002,610.002,665.002,665.0079,415
← NewerPage 20 of 21 · 1,229 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.