Codes Combine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 2,575.00 | 2,700.00 | 2,575.00 | 2,635.00 | 2,635.00 | 107,779 |
| 2021-11-22 | 2,615.00 | 2,660.00 | 2,575.00 | 2,585.00 | 2,585.00 | 185,441 |
| 2021-11-19 | 2,615.00 | 2,670.00 | 2,605.00 | 2,645.00 | 2,645.00 | 86,351 |
| 2021-11-18 | 2,670.00 | 2,710.00 | 2,630.00 | 2,640.00 | 2,640.00 | 135,889 |
| 2021-11-17 | 2,700.00 | 2,725.00 | 2,655.00 | 2,695.00 | 2,695.00 | 165,513 |
| 2021-11-16 | 2,740.00 | 2,740.00 | 2,655.00 | 2,725.00 | 2,725.00 | 190,009 |
| 2021-11-15 | 2,660.00 | 2,705.00 | 2,655.00 | 2,670.00 | 2,670.00 | 148,801 |
| 2021-11-12 | 2,585.00 | 2,650.00 | 2,585.00 | 2,650.00 | 2,650.00 | 100,606 |
| 2021-11-11 | 2,560.00 | 2,660.00 | 2,555.00 | 2,570.00 | 2,570.00 | 290,914 |
| 2021-11-10 | 2,695.00 | 2,710.00 | 2,630.00 | 2,630.00 | 2,630.00 | 291,185 |
| 2021-11-09 | 2,700.00 | 2,740.00 | 2,695.00 | 2,710.00 | 2,710.00 | 257,319 |
| 2021-11-08 | 2,710.00 | 2,740.00 | 2,690.00 | 2,740.00 | 2,740.00 | 211,450 |
| 2021-11-05 | 2,725.00 | 2,800.00 | 2,720.00 | 2,740.00 | 2,740.00 | 145,847 |
| 2021-11-04 | 2,775.00 | 2,835.00 | 2,750.00 | 2,755.00 | 2,755.00 | 194,805 |
| 2021-11-03 | 2,795.00 | 2,830.00 | 2,750.00 | 2,770.00 | 2,770.00 | 194,660 |
| 2021-11-02 | 2,780.00 | 2,840.00 | 2,780.00 | 2,785.00 | 2,785.00 | 216,602 |
| 2021-11-01 | 2,950.00 | 2,965.00 | 2,780.00 | 2,785.00 | 2,785.00 | 436,563 |
| 2021-10-29 | 2,930.00 | 2,965.00 | 2,915.00 | 2,950.00 | 2,950.00 | 157,558 |
| 2021-10-28 | 2,915.00 | 2,960.00 | 2,910.00 | 2,930.00 | 2,930.00 | 163,309 |
| 2021-10-27 | 2,965.00 | 3,030.00 | 2,915.00 | 2,915.00 | 2,915.00 | 181,463 |
| 2021-10-26 | 2,950.00 | 3,015.00 | 2,950.00 | 2,975.00 | 2,975.00 | 126,424 |
| 2021-10-25 | 2,975.00 | 3,005.00 | 2,945.00 | 2,950.00 | 2,950.00 | 343,137 |
| 2021-10-22 | 2,975.00 | 3,035.00 | 2,945.00 | 3,030.00 | 3,030.00 | 299,467 |
| 2021-10-21 | 3,060.00 | 3,075.00 | 2,955.00 | 2,955.00 | 2,955.00 | 371,725 |
| 2021-10-20 | 2,970.00 | 3,080.00 | 2,940.00 | 3,070.00 | 3,070.00 | 695,477 |
| 2021-10-19 | 2,950.00 | 3,080.00 | 2,910.00 | 2,965.00 | 2,965.00 | 671,277 |
| 2021-10-18 | 2,925.00 | 2,995.00 | 2,885.00 | 2,940.00 | 2,940.00 | 350,093 |
| 2021-10-15 | 2,870.00 | 2,970.00 | 2,830.00 | 2,950.00 | 2,950.00 | 560,322 |
| 2021-10-14 | 2,810.00 | 2,870.00 | 2,795.00 | 2,840.00 | 2,840.00 | 160,302 |
← NewerPage 21 of 21 · 1,229 trading days
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.