Codes Combine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,789.00 | 1,789.00 | 1,718.00 | 1,718.00 | 1,718.00 | 43,272 |
| 2025-07-23 | 1,768.00 | 1,768.00 | 1,738.00 | 1,744.00 | 1,744.00 | 22,110 |
| 2025-07-22 | 1,780.00 | 1,799.00 | 1,739.00 | 1,768.00 | 1,768.00 | 36,669 |
| 2025-07-21 | 1,784.00 | 1,784.00 | 1,736.00 | 1,769.00 | 1,769.00 | 52,330 |
| 2025-07-18 | 1,797.00 | 1,828.00 | 1,754.00 | 1,757.00 | 1,757.00 | 98,310 |
| 2025-07-17 | 1,848.00 | 1,848.00 | 1,785.00 | 1,803.00 | 1,803.00 | 31,386 |
| 2025-07-16 | 1,809.00 | 1,843.00 | 1,792.00 | 1,828.00 | 1,828.00 | 69,985 |
| 2025-07-15 | 1,823.00 | 1,837.00 | 1,805.00 | 1,809.00 | 1,809.00 | 50,576 |
| 2025-07-14 | 1,851.00 | 1,851.00 | 1,822.00 | 1,847.00 | 1,847.00 | 31,737 |
| 2025-07-11 | 1,857.00 | 1,860.00 | 1,832.00 | 1,850.00 | 1,850.00 | 27,717 |
| 2025-07-10 | 1,837.00 | 1,860.00 | 1,818.00 | 1,859.00 | 1,859.00 | 43,967 |
| 2025-07-09 | 1,840.00 | 1,858.00 | 1,830.00 | 1,851.00 | 1,851.00 | 38,592 |
| 2025-07-08 | 1,807.00 | 1,852.00 | 1,807.00 | 1,849.00 | 1,849.00 | 25,203 |
| 2025-07-07 | 1,862.00 | 1,863.00 | 1,831.00 | 1,832.00 | 1,832.00 | 43,600 |
| 2025-07-04 | 1,866.00 | 1,880.00 | 1,830.00 | 1,860.00 | 1,860.00 | 44,364 |
| 2025-07-03 | 1,873.00 | 1,882.00 | 1,840.00 | 1,874.00 | 1,874.00 | 53,234 |
| 2025-07-02 | 1,876.00 | 1,876.00 | 1,836.00 | 1,873.00 | 1,873.00 | 65,373 |
| 2025-07-01 | 1,848.00 | 1,894.00 | 1,788.00 | 1,886.00 | 1,886.00 | 147,423 |
| 2025-06-30 | 1,802.00 | 1,828.00 | 1,802.00 | 1,811.00 | 1,811.00 | 41,442 |
| 2025-06-27 | 1,811.00 | 1,849.00 | 1,794.00 | 1,802.00 | 1,802.00 | 38,957 |
| 2025-06-26 | 1,866.00 | 1,866.00 | 1,800.00 | 1,811.00 | 1,811.00 | 86,791 |
| 2025-06-25 | 1,865.00 | 1,887.00 | 1,845.00 | 1,861.00 | 1,861.00 | 72,407 |
| 2025-06-24 | 1,828.00 | 1,889.00 | 1,828.00 | 1,881.00 | 1,881.00 | 88,442 |
| 2025-06-23 | 1,858.00 | 1,858.00 | 1,825.00 | 1,828.00 | 1,828.00 | 82,972 |
| 2025-06-20 | 1,880.00 | 1,888.00 | 1,858.00 | 1,860.00 | 1,860.00 | 129,690 |
| 2025-06-19 | 1,906.00 | 1,906.00 | 1,870.00 | 1,892.00 | 1,892.00 | 164,239 |
| 2025-06-18 | 1,979.00 | 1,979.00 | 1,879.00 | 1,889.00 | 1,889.00 | 219,647 |
| 2025-06-17 | 1,933.00 | 1,956.00 | 1,892.00 | 1,912.00 | 1,912.00 | 234,880 |
| 2025-06-16 | 1,909.00 | 1,930.00 | 1,858.00 | 1,915.00 | 1,915.00 | 270,859 |
| 2025-06-13 | 2,050.00 | 2,055.00 | 1,873.00 | 1,937.00 | 1,937.00 | 1,496,361 |
| 2025-06-12 | 1,898.00 | 1,939.00 | 1,820.00 | 1,856.00 | 1,856.00 | 1,091,099 |
| 2025-06-11 | 1,799.00 | 1,816.00 | 1,775.00 | 1,807.00 | 1,807.00 | 116,401 |
| 2025-06-10 | 1,831.00 | 1,860.00 | 1,798.00 | 1,799.00 | 1,799.00 | 229,254 |
| 2025-06-09 | 1,810.00 | 1,874.00 | 1,730.00 | 1,855.00 | 1,855.00 | 549,884 |
| 2025-06-05 | 1,752.00 | 1,991.00 | 1,739.00 | 1,795.00 | 1,795.00 | 3,153,220 |
| 2025-06-04 | 1,740.00 | 1,770.00 | 1,734.00 | 1,752.00 | 1,752.00 | 49,295 |
| 2025-06-02 | 1,761.00 | 1,766.00 | 1,730.00 | 1,735.00 | 1,735.00 | 47,306 |
| 2025-05-30 | 1,733.00 | 1,780.00 | 1,725.00 | 1,760.00 | 1,760.00 | 165,106 |
| 2025-05-29 | 1,710.00 | 1,745.00 | 1,706.00 | 1,743.00 | 1,743.00 | 30,608 |
| 2025-05-28 | 1,750.00 | 1,750.00 | 1,694.00 | 1,706.00 | 1,706.00 | 59,607 |
| 2025-05-27 | 1,719.00 | 1,758.00 | 1,718.00 | 1,726.00 | 1,726.00 | 61,431 |
| 2025-05-26 | 1,706.00 | 1,733.00 | 1,703.00 | 1,721.00 | 1,721.00 | 54,323 |
| 2025-05-23 | 1,754.00 | 1,754.00 | 1,720.00 | 1,734.00 | 1,734.00 | 74,851 |
| 2025-05-22 | 1,721.00 | 1,758.00 | 1,721.00 | 1,751.00 | 1,751.00 | 49,604 |
| 2025-05-21 | 1,790.00 | 1,817.00 | 1,735.00 | 1,740.00 | 1,740.00 | 116,742 |
| 2025-05-20 | 1,740.00 | 1,808.00 | 1,732.00 | 1,792.00 | 1,792.00 | 221,885 |
| 2025-05-19 | 1,728.00 | 1,775.00 | 1,693.00 | 1,740.00 | 1,740.00 | 197,953 |
| 2025-05-16 | 1,720.00 | 1,780.00 | 1,706.00 | 1,728.00 | 1,728.00 | 212,937 |
| 2025-05-15 | 1,714.00 | 1,729.00 | 1,686.00 | 1,720.00 | 1,720.00 | 84,946 |
| 2025-05-14 | 1,700.00 | 1,733.00 | 1,671.00 | 1,714.00 | 1,714.00 | 82,724 |
| 2025-05-13 | 1,667.00 | 1,708.00 | 1,665.00 | 1,682.00 | 1,682.00 | 52,329 |
| 2025-05-12 | 1,610.00 | 1,708.00 | 1,605.00 | 1,693.00 | 1,693.00 | 118,028 |
| 2025-05-09 | 1,655.00 | 1,665.00 | 1,613.00 | 1,613.00 | 1,613.00 | 87,078 |
| 2025-05-08 | 1,658.00 | 1,665.00 | 1,633.00 | 1,655.00 | 1,655.00 | 36,799 |
| 2025-05-07 | 1,650.00 | 1,677.00 | 1,616.00 | 1,658.00 | 1,658.00 | 84,617 |
| 2025-05-02 | 1,677.00 | 1,710.00 | 1,661.00 | 1,666.00 | 1,666.00 | 52,532 |
| 2025-04-30 | 1,651.00 | 1,722.00 | 1,650.00 | 1,677.00 | 1,677.00 | 138,297 |
| 2025-04-29 | 1,684.00 | 1,684.00 | 1,643.00 | 1,650.00 | 1,650.00 | 81,083 |
| 2025-04-28 | 1,700.00 | 1,700.00 | 1,651.00 | 1,685.00 | 1,685.00 | 77,867 |
| 2025-04-25 | 1,694.00 | 1,694.00 | 1,635.00 | 1,658.00 | 1,658.00 | 96,434 |
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.