Codes Combine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,522.00 | 1,560.00 | 1,515.00 | 1,543.00 | 1,543.00 | 161,649 |
| 2025-01-22 | 1,567.00 | 1,581.00 | 1,527.00 | 1,529.00 | 1,529.00 | 266,123 |
| 2025-01-21 | 1,561.00 | 1,623.00 | 1,500.00 | 1,576.00 | 1,576.00 | 462,157 |
| 2025-01-20 | 1,596.00 | 1,610.00 | 1,559.00 | 1,573.00 | 1,573.00 | 205,994 |
| 2025-01-17 | 1,595.00 | 1,612.00 | 1,585.00 | 1,611.00 | 1,611.00 | 187,747 |
| 2025-01-16 | 1,590.00 | 1,600.00 | 1,581.00 | 1,588.00 | 1,588.00 | 212,901 |
| 2025-01-15 | 1,551.00 | 1,600.00 | 1,549.00 | 1,588.00 | 1,588.00 | 219,352 |
| 2025-01-14 | 1,555.00 | 1,582.00 | 1,542.00 | 1,554.00 | 1,554.00 | 186,895 |
| 2025-01-13 | 1,568.00 | 1,610.00 | 1,560.00 | 1,570.00 | 1,570.00 | 404,289 |
| 2025-01-10 | 1,600.00 | 1,601.00 | 1,564.00 | 1,565.00 | 1,565.00 | 186,351 |
| 2025-01-09 | 1,583.00 | 1,597.00 | 1,570.00 | 1,591.00 | 1,591.00 | 231,274 |
| 2025-01-08 | 1,618.00 | 1,618.00 | 1,583.00 | 1,596.00 | 1,596.00 | 354,749 |
| 2025-01-07 | 1,583.00 | 1,632.00 | 1,574.00 | 1,608.00 | 1,608.00 | 705,138 |
| 2025-01-06 | 1,585.00 | 1,595.00 | 1,563.00 | 1,582.00 | 1,582.00 | 387,444 |
| 2025-01-03 | 1,542.00 | 1,610.00 | 1,534.00 | 1,585.00 | 1,585.00 | 863,235 |
| 2025-01-02 | 1,529.00 | 1,547.00 | 1,512.00 | 1,538.00 | 1,538.00 | 363,315 |
| 2024-12-30 | 1,568.00 | 1,608.00 | 1,535.00 | 1,535.00 | 1,535.00 | 828,066 |
| 2024-12-27 | 1,507.00 | 1,732.00 | 1,487.00 | 1,546.00 | 1,546.00 | 11,674,450 |
| 2024-12-26 | 1,505.00 | 1,539.00 | 1,503.00 | 1,505.00 | 1,505.00 | 324,152 |
| 2024-12-24 | 1,550.00 | 1,576.00 | 1,517.00 | 1,520.00 | 1,520.00 | 392,268 |
| 2024-12-23 | 1,600.00 | 1,607.00 | 1,550.00 | 1,567.00 | 1,567.00 | 657,560 |
| 2024-12-20 | 1,598.00 | 1,714.00 | 1,580.00 | 1,600.00 | 1,600.00 | 3,393,555 |
| 2024-12-19 | 1,550.00 | 1,850.00 | 1,533.00 | 1,623.00 | 1,623.00 | 18,968,010 |
| 2024-12-18 | 1,505.00 | 1,520.00 | 1,469.00 | 1,486.00 | 1,486.00 | 310,661 |
| 2024-12-17 | 1,559.00 | 1,581.00 | 1,496.00 | 1,505.00 | 1,505.00 | 753,904 |
| 2024-12-16 | 1,503.00 | 1,790.00 | 1,493.00 | 1,574.00 | 1,574.00 | 6,384,836 |
| 2024-12-13 | 1,441.00 | 1,496.00 | 1,426.00 | 1,493.00 | 1,493.00 | 329,502 |
| 2024-12-12 | 1,420.00 | 1,448.00 | 1,420.00 | 1,441.00 | 1,441.00 | 219,549 |
| 2024-12-11 | 1,375.00 | 1,429.00 | 1,370.00 | 1,420.00 | 1,420.00 | 371,233 |
| 2024-12-10 | 1,336.00 | 1,383.00 | 1,331.00 | 1,375.00 | 1,375.00 | 422,263 |
| 2024-12-09 | 1,362.00 | 1,440.00 | 1,334.00 | 1,364.00 | 1,364.00 | 1,977,341 |
| 2024-12-06 | 1,352.00 | 1,535.00 | 1,343.00 | 1,362.00 | 1,362.00 | 2,444,481 |
| 2024-12-05 | 1,386.00 | 1,415.00 | 1,350.00 | 1,368.00 | 1,368.00 | 241,126 |
| 2024-12-04 | 1,380.00 | 1,436.00 | 1,280.00 | 1,398.00 | 1,398.00 | 335,297 |
| 2024-12-03 | 1,408.00 | 1,424.00 | 1,403.00 | 1,415.00 | 1,415.00 | 113,320 |
| 2024-12-02 | 1,426.00 | 1,465.00 | 1,404.00 | 1,415.00 | 1,415.00 | 263,684 |
| 2024-11-29 | 1,523.00 | 1,523.00 | 1,442.00 | 1,443.00 | 1,443.00 | 479,630 |
| 2024-11-28 | 1,536.00 | 1,536.00 | 1,488.00 | 1,511.00 | 1,511.00 | 548,607 |
| 2024-11-27 | 1,459.00 | 1,595.00 | 1,459.00 | 1,550.00 | 1,550.00 | 2,540,174 |
| 2024-11-26 | 1,420.00 | 1,470.00 | 1,403.00 | 1,470.00 | 1,470.00 | 162,928 |
| 2024-11-25 | 1,426.00 | 1,427.00 | 1,401.00 | 1,420.00 | 1,420.00 | 134,000 |
| 2024-11-22 | 1,400.00 | 1,426.00 | 1,398.00 | 1,426.00 | 1,426.00 | 171,218 |
| 2024-11-21 | 1,425.00 | 1,430.00 | 1,406.00 | 1,409.00 | 1,409.00 | 175,654 |
| 2024-11-20 | 1,438.00 | 1,439.00 | 1,405.00 | 1,426.00 | 1,426.00 | 704,203 |
| 2024-11-19 | 1,502.00 | 1,520.00 | 1,445.00 | 1,446.00 | 1,446.00 | 615,088 |
| 2024-11-18 | 1,504.00 | 1,535.00 | 1,500.00 | 1,513.00 | 1,513.00 | 374,422 |
| 2024-11-15 | 1,564.00 | 1,604.00 | 1,489.00 | 1,503.00 | 1,503.00 | 1,178,400 |
| 2024-11-14 | 1,491.00 | 1,580.00 | 1,477.00 | 1,564.00 | 1,564.00 | 1,664,742 |
| 2024-11-13 | 1,470.00 | 1,597.00 | 1,458.00 | 1,527.00 | 1,527.00 | 4,644,346 |
| 2024-11-12 | 1,491.00 | 1,530.00 | 1,473.00 | 1,476.00 | 1,476.00 | 650,677 |
| 2024-11-11 | 1,472.00 | 1,533.00 | 1,472.00 | 1,500.00 | 1,500.00 | 529,376 |
| 2024-11-08 | 1,505.00 | 1,568.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,228,989 |
| 2024-11-07 | 1,509.00 | 1,541.00 | 1,478.00 | 1,493.00 | 1,493.00 | 600,713 |
| 2024-11-06 | 1,503.00 | 1,569.00 | 1,485.00 | 1,517.00 | 1,517.00 | 901,083 |
| 2024-11-05 | 1,482.00 | 1,529.00 | 1,480.00 | 1,504.00 | 1,504.00 | 593,740 |
| 2024-11-04 | 1,475.00 | 1,535.00 | 1,441.00 | 1,481.00 | 1,481.00 | 825,743 |
| 2024-11-01 | 1,545.00 | 1,694.00 | 1,463.00 | 1,480.00 | 1,480.00 | 3,692,207 |
| 2024-10-31 | 1,450.00 | 1,522.00 | 1,438.00 | 1,461.00 | 1,461.00 | 1,216,240 |
| 2024-10-30 | 1,395.00 | 1,449.00 | 1,395.00 | 1,436.00 | 1,436.00 | 421,148 |
| 2024-10-29 | 1,408.00 | 1,440.00 | 1,392.00 | 1,407.00 | 1,407.00 | 404,702 |
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.