Codes Combine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2,850.00 | 3,010.00 | 2,580.00 | 2,610.00 | 2,610.00 | 1,831,438 |
| 2026-07-16 | 2,645.00 | 3,200.00 | 2,585.00 | 2,835.00 | 2,835.00 | 7,895,835 |
| 2026-07-15 | 2,660.00 | 2,765.00 | 2,640.00 | 2,670.00 | 2,670.00 | 261,582 |
| 2026-07-14 | 2,650.00 | 2,680.00 | 2,530.00 | 2,625.00 | 2,625.00 | 376,201 |
| 2026-07-13 | 2,780.00 | 2,850.00 | 2,605.00 | 2,655.00 | 2,655.00 | 345,699 |
| 2026-07-10 | 2,665.00 | 2,885.00 | 2,665.00 | 2,815.00 | 2,815.00 | 460,074 |
| 2026-07-09 | 2,665.00 | 2,765.00 | 2,600.00 | 2,660.00 | 2,660.00 | 300,163 |
| 2026-07-08 | 2,890.00 | 2,990.00 | 2,665.00 | 2,670.00 | 2,670.00 | 487,618 |
| 2026-07-07 | 2,830.00 | 3,050.00 | 2,830.00 | 2,950.00 | 2,950.00 | 507,536 |
| 2026-07-06 | 2,870.00 | 2,930.00 | 2,800.00 | 2,875.00 | 2,875.00 | 272,111 |
| 2026-07-03 | 2,835.00 | 2,900.00 | 2,605.00 | 2,880.00 | 2,880.00 | 384,010 |
| 2026-07-02 | 2,770.00 | 2,980.00 | 2,730.00 | 2,840.00 | 2,840.00 | 479,459 |
| 2026-07-01 | 2,760.00 | 2,890.00 | 2,680.00 | 2,815.00 | 2,815.00 | 297,551 |
| 2026-06-30 | 2,840.00 | 2,870.00 | 2,700.00 | 2,775.00 | 2,775.00 | 225,070 |
| 2026-06-29 | 2,605.00 | 2,865.00 | 2,605.00 | 2,865.00 | 2,865.00 | 382,493 |
| 2026-06-26 | 2,725.00 | 2,865.00 | 2,675.00 | 2,700.00 | 2,700.00 | 675,219 |
| 2026-06-25 | 2,870.00 | 2,955.00 | 2,695.00 | 2,735.00 | 2,735.00 | 697,821 |
| 2026-06-24 | 2,890.00 | 2,930.00 | 2,775.00 | 2,870.00 | 2,870.00 | 530,649 |
| 2026-06-23 | 3,110.00 | 3,250.00 | 2,880.00 | 2,885.00 | 2,885.00 | 1,119,938 |
| 2026-06-22 | 3,200.00 | 3,360.00 | 3,030.00 | 3,195.00 | 3,195.00 | 1,659,107 |
| 2026-06-19 | 3,650.00 | 3,880.00 | 3,290.00 | 3,350.00 | 3,350.00 | 4,717,672 |
| 2026-06-18 | 3,505.00 | 3,700.00 | 3,430.00 | 3,700.00 | 3,700.00 | 2,783,051 |
| 2026-06-17 | 3,580.00 | 3,900.00 | 3,390.00 | 3,415.00 | 3,415.00 | 4,470,344 |
| 2026-06-16 | 3,580.00 | 3,780.00 | 3,455.00 | 3,485.00 | 3,485.00 | 4,740,056 |
| 2026-06-15 | 3,110.00 | 3,585.00 | 3,040.00 | 3,585.00 | 3,585.00 | 5,458,138 |
| 2026-06-12 | 2,725.00 | 2,840.00 | 2,715.00 | 2,760.00 | 2,760.00 | 413,813 |
| 2026-06-11 | 2,540.00 | 2,690.00 | 2,505.00 | 2,650.00 | 2,650.00 | 372,219 |
| 2026-06-10 | 2,590.00 | 2,750.00 | 2,500.00 | 2,580.00 | 2,580.00 | 748,839 |
| 2026-06-09 | 2,690.00 | 2,820.00 | 2,605.00 | 2,630.00 | 2,630.00 | 729,944 |
| 2026-06-08 | 2,870.00 | 3,075.00 | 2,655.00 | 2,710.00 | 2,710.00 | 1,161,533 |
| 2026-06-05 | 2,840.00 | 3,310.00 | 2,760.00 | 3,030.00 | 3,030.00 | 2,847,003 |
| 2026-06-04 | 2,890.00 | 3,045.00 | 2,860.00 | 2,895.00 | 2,895.00 | 315,496 |
| 2026-06-02 | 3,000.00 | 3,050.00 | 2,870.00 | 2,980.00 | 2,980.00 | 478,497 |
| 2026-06-01 | 3,070.00 | 3,115.00 | 2,865.00 | 3,020.00 | 3,020.00 | 483,084 |
| 2026-05-29 | 3,150.00 | 3,185.00 | 2,900.00 | 3,040.00 | 3,040.00 | 527,768 |
| 2026-05-28 | 3,100.00 | 3,150.00 | 3,000.00 | 3,100.00 | 3,100.00 | 484,261 |
| 2026-05-27 | 3,100.00 | 3,180.00 | 3,055.00 | 3,125.00 | 3,125.00 | 535,724 |
| 2026-05-26 | 3,440.00 | 3,450.00 | 3,145.00 | 3,145.00 | 3,145.00 | 1,537,767 |
| 2026-05-22 | 3,255.00 | 3,480.00 | 3,250.00 | 3,480.00 | 3,480.00 | 1,695,306 |
| 2026-05-21 | 3,200.00 | 3,360.00 | 3,130.00 | 3,135.00 | 3,135.00 | 1,751,168 |
| 2026-05-20 | 3,145.00 | 3,145.00 | 3,000.00 | 3,055.00 | 3,055.00 | 588,625 |
| 2026-05-19 | 3,145.00 | 3,295.00 | 3,050.00 | 3,145.00 | 3,145.00 | 782,135 |
| 2026-05-18 | 3,325.00 | 3,325.00 | 3,095.00 | 3,200.00 | 3,200.00 | 1,079,645 |
| 2026-05-15 | 3,700.00 | 3,705.00 | 3,255.00 | 3,325.00 | 3,325.00 | 2,250,409 |
| 2026-05-14 | 3,850.00 | 3,975.00 | 3,590.00 | 3,740.00 | 3,740.00 | 1,846,436 |
| 2026-05-13 | 3,990.00 | 4,135.00 | 3,835.00 | 3,840.00 | 3,840.00 | 1,583,433 |
| 2026-05-12 | 4,340.00 | 4,340.00 | 3,780.00 | 4,040.00 | 4,040.00 | 3,398,319 |
| 2026-05-11 | 5,090.00 | 5,090.00 | 4,215.00 | 4,370.00 | 4,370.00 | 4,175,736 |
| 2026-05-08 | 5,320.00 | 5,530.00 | 5,250.00 | 5,470.00 | 5,470.00 | 1,424,079 |
| 2026-05-07 | 5,270.00 | 5,660.00 | 5,170.00 | 5,380.00 | 5,380.00 | 2,287,079 |
| 2026-05-06 | 5,230.00 | 5,390.00 | 5,030.00 | 5,160.00 | 5,160.00 | 1,594,342 |
| 2026-05-04 | 4,800.00 | 5,570.00 | 4,800.00 | 5,280.00 | 5,280.00 | 4,170,547 |
| 2026-04-30 | 4,780.00 | 4,780.00 | 4,550.00 | 4,595.00 | 4,595.00 | 595,503 |
| 2026-04-29 | 4,680.00 | 4,815.00 | 4,660.00 | 4,800.00 | 4,800.00 | 473,066 |
| 2026-04-28 | 4,600.00 | 4,725.00 | 4,495.00 | 4,720.00 | 4,720.00 | 467,426 |
| 2026-04-27 | 4,595.00 | 4,640.00 | 4,525.00 | 4,595.00 | 4,595.00 | 453,329 |
| 2026-04-24 | 4,615.00 | 4,735.00 | 4,530.00 | 4,605.00 | 4,605.00 | 629,518 |
| 2026-04-23 | 4,805.00 | 4,845.00 | 4,590.00 | 4,675.00 | 4,675.00 | 526,232 |
| 2026-04-22 | 4,945.00 | 4,945.00 | 4,500.00 | 4,755.00 | 4,755.00 | 1,171,759 |
| 2026-04-21 | 4,905.00 | 5,090.00 | 4,875.00 | 5,040.00 | 5,040.00 | 697,379 |
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.