Codes Combine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,440.00 | 1,441.00 | 1,392.00 | 1,392.00 | 1,392.00 | 531,108 |
| 2024-10-25 | 1,453.00 | 1,489.00 | 1,447.00 | 1,451.00 | 1,451.00 | 516,532 |
| 2024-10-24 | 1,468.00 | 1,524.00 | 1,450.00 | 1,460.00 | 1,460.00 | 865,410 |
| 2024-10-23 | 1,480.00 | 1,493.00 | 1,437.00 | 1,446.00 | 1,446.00 | 934,535 |
| 2024-10-22 | 1,403.00 | 1,568.00 | 1,403.00 | 1,491.00 | 1,491.00 | 5,820,806 |
| 2024-10-21 | 1,441.00 | 1,465.00 | 1,415.00 | 1,417.00 | 1,417.00 | 296,623 |
| 2024-10-18 | 1,420.00 | 1,530.00 | 1,405.00 | 1,455.00 | 1,455.00 | 2,395,293 |
| 2024-10-17 | 1,429.00 | 1,456.00 | 1,422.00 | 1,422.00 | 1,422.00 | 404,998 |
| 2024-10-16 | 1,502.00 | 1,513.00 | 1,425.00 | 1,437.00 | 1,437.00 | 911,087 |
| 2024-10-15 | 1,455.00 | 1,516.00 | 1,445.00 | 1,473.00 | 1,473.00 | 725,236 |
| 2024-10-14 | 1,535.00 | 1,560.00 | 1,463.00 | 1,471.00 | 1,471.00 | 922,941 |
| 2024-10-11 | 1,584.00 | 1,620.00 | 1,520.00 | 1,535.00 | 1,535.00 | 1,289,999 |
| 2024-10-10 | 1,580.00 | 1,628.00 | 1,577.00 | 1,593.00 | 1,593.00 | 1,145,364 |
| 2024-10-08 | 1,598.00 | 1,690.00 | 1,597.00 | 1,617.00 | 1,617.00 | 6,382,811 |
| 2024-10-07 | 1,586.00 | 1,603.00 | 1,560.00 | 1,566.00 | 1,566.00 | 1,055,831 |
| 2024-10-04 | 1,540.00 | 1,765.00 | 1,529.00 | 1,597.00 | 1,597.00 | 16,885,311 |
| 2024-10-02 | 1,630.00 | 1,670.00 | 1,554.00 | 1,557.00 | 1,557.00 | 2,202,286 |
| 2024-09-30 | 1,559.00 | 1,730.00 | 1,550.00 | 1,593.00 | 1,593.00 | 5,886,950 |
| 2024-09-27 | 1,616.00 | 1,713.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3,680,210 |
| 2024-09-26 | 1,682.00 | 1,695.00 | 1,576.00 | 1,606.00 | 1,606.00 | 2,583,671 |
| 2024-09-25 | 1,542.00 | 1,734.00 | 1,542.00 | 1,734.00 | 1,734.00 | 7,963,796 |
| 2024-09-24 | 1,576.00 | 1,639.00 | 1,505.00 | 1,562.00 | 1,562.00 | 1,634,125 |
| 2024-09-23 | 1,641.00 | 1,667.00 | 1,548.00 | 1,590.00 | 1,590.00 | 1,544,610 |
| 2024-09-20 | 1,686.00 | 1,744.00 | 1,662.00 | 1,669.00 | 1,669.00 | 2,657,185 |
| 2024-09-19 | 1,672.00 | 1,839.00 | 1,654.00 | 1,692.00 | 1,692.00 | 12,004,260 |
| 2024-09-13 | 1,766.00 | 1,908.00 | 1,644.00 | 1,671.00 | 1,671.00 | 11,260,410 |
| 2024-09-12 | 1,869.00 | 1,965.00 | 1,766.00 | 1,766.00 | 1,766.00 | 7,420,589 |
| 2024-09-11 | 1,820.00 | 2,110.00 | 1,703.00 | 1,915.00 | 1,915.00 | 63,130,879 |
| 2024-09-10 | 1,608.00 | 1,867.00 | 1,586.00 | 1,771.00 | 1,771.00 | 30,822,160 |
| 2024-09-09 | 1,548.00 | 1,790.00 | 1,534.00 | 1,560.00 | 1,560.00 | 35,119,559 |
| 2024-09-06 | 1,504.00 | 1,723.00 | 1,413.00 | 1,425.00 | 1,425.00 | 11,976,740 |
| 2024-09-05 | 1,693.00 | 1,877.00 | 1,459.00 | 1,500.00 | 1,500.00 | 32,565,939 |
| 2024-09-04 | 1,310.00 | 1,640.00 | 1,289.00 | 1,640.00 | 1,640.00 | 16,583,760 |
| 2024-09-03 | 1,281.00 | 1,281.00 | 1,258.00 | 1,262.00 | 1,262.00 | 14,390 |
| 2024-09-02 | 1,280.00 | 1,280.00 | 1,261.00 | 1,276.00 | 1,276.00 | 31,482 |
| 2024-08-30 | 1,273.00 | 1,280.00 | 1,262.00 | 1,269.00 | 1,269.00 | 28,650 |
| 2024-08-29 | 1,283.00 | 1,290.00 | 1,261.00 | 1,273.00 | 1,273.00 | 16,310 |
| 2024-08-28 | 1,237.00 | 1,295.00 | 1,235.00 | 1,284.00 | 1,284.00 | 41,478 |
| 2024-08-27 | 1,235.00 | 1,255.00 | 1,233.00 | 1,245.00 | 1,245.00 | 15,149 |
| 2024-08-26 | 1,274.00 | 1,274.00 | 1,248.00 | 1,255.00 | 1,255.00 | 10,518 |
| 2024-08-23 | 1,263.00 | 1,269.00 | 1,250.00 | 1,252.00 | 1,252.00 | 33,539 |
| 2024-08-22 | 1,281.00 | 1,290.00 | 1,263.00 | 1,264.00 | 1,264.00 | 57,955 |
| 2024-08-21 | 1,272.00 | 1,295.00 | 1,270.00 | 1,294.00 | 1,294.00 | 28,348 |
| 2024-08-20 | 1,288.00 | 1,295.00 | 1,275.00 | 1,284.00 | 1,284.00 | 29,554 |
| 2024-08-19 | 1,279.00 | 1,295.00 | 1,253.00 | 1,287.00 | 1,287.00 | 95,254 |
| 2024-08-16 | 1,277.00 | 1,302.00 | 1,272.00 | 1,273.00 | 1,273.00 | 88,970 |
| 2024-08-14 | 1,276.00 | 1,293.00 | 1,276.00 | 1,277.00 | 1,277.00 | 35,656 |
| 2024-08-13 | 1,290.00 | 1,310.00 | 1,273.00 | 1,286.00 | 1,286.00 | 56,127 |
| 2024-08-12 | 1,275.00 | 1,300.00 | 1,259.00 | 1,300.00 | 1,300.00 | 63,294 |
| 2024-08-09 | 1,231.00 | 1,285.00 | 1,231.00 | 1,275.00 | 1,275.00 | 221,039 |
| 2024-08-08 | 1,257.00 | 1,269.00 | 1,219.00 | 1,233.00 | 1,233.00 | 136,901 |
| 2024-08-07 | 1,202.00 | 1,269.00 | 1,200.00 | 1,232.00 | 1,232.00 | 249,561 |
| 2024-08-06 | 1,180.00 | 1,248.00 | 1,172.00 | 1,224.00 | 1,224.00 | 319,278 |
| 2024-08-05 | 1,447.00 | 1,533.00 | 1,150.00 | 1,180.00 | 1,180.00 | 908,138 |
| 2024-08-02 | 1,460.00 | 1,692.00 | 1,421.00 | 1,438.00 | 1,438.00 | 8,438,185 |
| 2024-08-01 | 1,386.00 | 1,400.00 | 1,371.00 | 1,399.00 | 1,399.00 | 41,772 |
| 2024-07-31 | 1,369.00 | 1,401.00 | 1,362.00 | 1,400.00 | 1,400.00 | 66,206 |
| 2024-07-30 | 1,386.00 | 1,390.00 | 1,355.00 | 1,383.00 | 1,383.00 | 41,194 |
| 2024-07-29 | 1,397.00 | 1,413.00 | 1,371.00 | 1,374.00 | 1,374.00 | 93,766 |
| 2024-07-26 | 1,355.00 | 1,451.00 | 1,338.00 | 1,397.00 | 1,397.00 | 415,082 |
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.