Codes Combine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3,535.00 | 3,700.00 | 3,185.00 | 3,575.00 | 3,575.00 | 12,016,160 |
| 2025-10-23 | 3,450.00 | 3,760.00 | 3,440.00 | 3,555.00 | 3,555.00 | 8,232,632 |
| 2025-10-22 | 3,410.00 | 3,825.00 | 3,380.00 | 3,480.00 | 3,480.00 | 17,447,881 |
| 2025-10-21 | 3,045.00 | 3,845.00 | 2,965.00 | 3,480.00 | 3,480.00 | 56,102,238 |
| 2025-10-20 | 2,900.00 | 3,230.00 | 2,820.00 | 3,045.00 | 3,045.00 | 23,729,180 |
| 2025-10-17 | 2,810.00 | 2,810.00 | 2,530.00 | 2,650.00 | 2,650.00 | 2,805,249 |
| 2025-10-16 | 2,610.00 | 2,970.00 | 2,570.00 | 2,820.00 | 2,820.00 | 14,416,410 |
| 2025-10-15 | 2,560.00 | 2,715.00 | 2,465.00 | 2,585.00 | 2,585.00 | 7,284,459 |
| 2025-10-14 | 2,165.00 | 2,655.00 | 2,105.00 | 2,525.00 | 2,525.00 | 23,683,789 |
| 2025-10-13 | 2,225.00 | 2,305.00 | 2,130.00 | 2,170.00 | 2,170.00 | 1,835,455 |
| 2025-10-10 | 2,210.00 | 2,360.00 | 2,150.00 | 2,300.00 | 2,300.00 | 2,643,715 |
| 2025-10-02 | 2,150.00 | 2,540.00 | 2,100.00 | 2,310.00 | 2,310.00 | 19,958,730 |
| 2025-10-01 | 1,990.00 | 2,305.00 | 1,975.00 | 2,155.00 | 2,155.00 | 17,354,070 |
| 2025-09-30 | 1,996.00 | 1,998.00 | 1,878.00 | 1,881.00 | 1,881.00 | 795,354 |
| 2025-09-29 | 1,997.00 | 2,040.00 | 1,990.00 | 2,010.00 | 2,010.00 | 480,772 |
| 2025-09-26 | 2,050.00 | 2,130.00 | 1,984.00 | 1,994.00 | 1,994.00 | 1,206,219 |
| 2025-09-25 | 2,075.00 | 2,230.00 | 2,055.00 | 2,085.00 | 2,085.00 | 2,577,315 |
| 2025-09-24 | 2,050.00 | 2,125.00 | 2,030.00 | 2,050.00 | 2,050.00 | 1,498,743 |
| 2025-09-23 | 1,987.00 | 2,220.00 | 1,947.00 | 2,115.00 | 2,115.00 | 7,385,474 |
| 2025-09-22 | 1,932.00 | 2,005.00 | 1,922.00 | 1,963.00 | 1,963.00 | 958,968 |
| 2025-09-19 | 1,901.00 | 1,938.00 | 1,901.00 | 1,919.00 | 1,919.00 | 253,310 |
| 2025-09-18 | 1,913.00 | 1,933.00 | 1,906.00 | 1,918.00 | 1,918.00 | 148,171 |
| 2025-09-17 | 1,892.00 | 1,922.00 | 1,879.00 | 1,918.00 | 1,918.00 | 171,207 |
| 2025-09-16 | 1,899.00 | 1,932.00 | 1,892.00 | 1,892.00 | 1,892.00 | 217,046 |
| 2025-09-15 | 1,962.00 | 1,962.00 | 1,889.00 | 1,900.00 | 1,900.00 | 457,288 |
| 2025-09-12 | 1,948.00 | 1,963.00 | 1,910.00 | 1,962.00 | 1,962.00 | 252,625 |
| 2025-09-11 | 1,996.00 | 1,996.00 | 1,932.00 | 1,935.00 | 1,935.00 | 472,061 |
| 2025-09-10 | 1,973.00 | 1,995.00 | 1,960.00 | 1,981.00 | 1,981.00 | 290,764 |
| 2025-09-09 | 1,998.00 | 1,998.00 | 1,953.00 | 1,973.00 | 1,973.00 | 324,913 |
| 2025-09-08 | 1,971.00 | 2,015.00 | 1,950.00 | 1,976.00 | 1,976.00 | 452,126 |
| 2025-09-05 | 2,025.00 | 2,050.00 | 1,979.00 | 2,000.00 | 2,000.00 | 552,516 |
| 2025-09-04 | 2,090.00 | 2,115.00 | 1,988.00 | 2,025.00 | 2,025.00 | 1,036,552 |
| 2025-09-03 | 2,080.00 | 2,160.00 | 2,075.00 | 2,100.00 | 2,100.00 | 534,983 |
| 2025-09-02 | 2,060.00 | 2,130.00 | 2,060.00 | 2,100.00 | 2,100.00 | 359,894 |
| 2025-09-01 | 2,155.00 | 2,160.00 | 2,040.00 | 2,070.00 | 2,070.00 | 689,800 |
| 2025-08-29 | 2,170.00 | 2,195.00 | 2,130.00 | 2,180.00 | 2,180.00 | 539,541 |
| 2025-08-28 | 2,150.00 | 2,240.00 | 2,140.00 | 2,175.00 | 2,175.00 | 977,620 |
| 2025-08-27 | 2,285.00 | 2,375.00 | 2,140.00 | 2,185.00 | 2,185.00 | 2,248,862 |
| 2025-08-26 | 2,620.00 | 2,670.00 | 2,250.00 | 2,250.00 | 2,250.00 | 3,427,405 |
| 2025-08-25 | 2,550.00 | 2,607.00 | 2,470.00 | 2,485.00 | 2,485.00 | 1,365,918 |
| 2025-08-22 | 2,525.00 | 2,750.00 | 2,485.00 | 2,555.00 | 2,555.00 | 5,160,456 |
| 2025-08-21 | 2,580.00 | 2,645.00 | 2,460.00 | 2,585.00 | 2,585.00 | 3,375,682 |
| 2025-08-20 | 2,560.00 | 2,645.00 | 2,560.00 | 2,620.00 | 2,620.00 | 1,383,523 |
| 2025-08-19 | 2,650.00 | 2,660.00 | 2,590.00 | 2,640.00 | 2,640.00 | 1,636,264 |
| 2025-08-18 | 2,585.00 | 2,635.00 | 2,535.00 | 2,595.00 | 2,595.00 | 1,623,594 |
| 2025-08-14 | 2,545.00 | 2,750.00 | 2,545.00 | 2,615.00 | 2,615.00 | 10,042,440 |
| 2025-08-13 | 2,470.00 | 2,870.00 | 2,415.00 | 2,610.00 | 2,610.00 | 42,406,047 |
| 2025-08-12 | 1,960.00 | 2,570.00 | 1,960.00 | 2,440.00 | 2,440.00 | 38,317,078 |
| 2025-08-11 | 2,030.00 | 2,045.00 | 1,930.00 | 1,980.00 | 1,980.00 | 650,643 |
| 2025-08-08 | 2,090.00 | 2,190.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3,311,436 |
| 2025-08-07 | 2,030.00 | 2,075.00 | 2,005.00 | 2,060.00 | 2,060.00 | 687,463 |
| 2025-08-06 | 2,055.00 | 2,110.00 | 1,989.00 | 2,035.00 | 2,035.00 | 1,122,470 |
| 2025-08-05 | 2,115.00 | 2,150.00 | 2,020.00 | 2,090.00 | 2,090.00 | 1,852,301 |
| 2025-08-04 | 2,080.00 | 2,190.00 | 2,050.00 | 2,125.00 | 2,125.00 | 3,074,593 |
| 2025-08-01 | 2,005.00 | 2,340.00 | 1,983.00 | 2,095.00 | 2,095.00 | 18,755,939 |
| 2025-07-31 | 1,720.00 | 2,155.00 | 1,695.00 | 1,919.00 | 1,919.00 | 11,783,270 |
| 2025-07-30 | 1,720.00 | 1,720.00 | 1,692.00 | 1,717.00 | 1,717.00 | 27,780 |
| 2025-07-29 | 1,757.00 | 1,757.00 | 1,625.00 | 1,707.00 | 1,707.00 | 25,056 |
| 2025-07-28 | 1,748.00 | 1,769.00 | 1,723.00 | 1,723.00 | 1,723.00 | 24,157 |
| 2025-07-25 | 1,787.00 | 1,787.00 | 1,710.00 | 1,763.00 | 1,763.00 | 70,913 |
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.