Codes Combine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,678.00 | 1,720.00 | 1,664.00 | 1,677.00 | 1,677.00 | 80,148 |
| 2025-04-23 | 1,665.00 | 1,710.00 | 1,641.00 | 1,685.00 | 1,685.00 | 80,176 |
| 2025-04-22 | 1,715.00 | 1,736.00 | 1,656.00 | 1,665.00 | 1,665.00 | 166,868 |
| 2025-04-21 | 1,725.00 | 1,749.00 | 1,630.00 | 1,735.00 | 1,735.00 | 154,524 |
| 2025-04-18 | 1,761.00 | 1,780.00 | 1,710.00 | 1,755.00 | 1,755.00 | 116,286 |
| 2025-04-17 | 1,780.00 | 1,794.00 | 1,726.00 | 1,766.00 | 1,766.00 | 226,023 |
| 2025-04-16 | 1,754.00 | 1,794.00 | 1,713.00 | 1,780.00 | 1,780.00 | 320,716 |
| 2025-04-15 | 1,630.00 | 1,788.00 | 1,626.00 | 1,769.00 | 1,769.00 | 905,459 |
| 2025-04-14 | 1,673.00 | 1,686.00 | 1,648.00 | 1,651.00 | 1,651.00 | 353,582 |
| 2025-04-11 | 1,637.00 | 1,728.00 | 1,637.00 | 1,702.00 | 1,702.00 | 670,732 |
| 2025-04-10 | 1,599.00 | 1,750.00 | 1,575.00 | 1,650.00 | 1,650.00 | 1,608,398 |
| 2025-04-09 | 1,617.00 | 1,668.00 | 1,519.00 | 1,651.00 | 1,651.00 | 2,114,152 |
| 2025-04-08 | 1,501.00 | 1,630.00 | 1,490.00 | 1,614.00 | 1,614.00 | 850,666 |
| 2025-04-07 | 1,560.00 | 1,607.00 | 1,485.00 | 1,511.00 | 1,511.00 | 910,536 |
| 2025-04-04 | 1,565.00 | 1,616.00 | 1,489.00 | 1,501.00 | 1,501.00 | 757,611 |
| 2025-04-03 | 1,753.00 | 1,776.00 | 1,550.00 | 1,554.00 | 1,554.00 | 1,943,659 |
| 2025-04-02 | 1,485.00 | 1,698.00 | 1,472.00 | 1,640.00 | 1,640.00 | 5,319,009 |
| 2025-04-01 | 1,539.00 | 1,590.00 | 1,423.00 | 1,477.00 | 1,477.00 | 706,120 |
| 2025-03-31 | 1,550.00 | 1,663.00 | 1,404.00 | 1,570.00 | 1,570.00 | 5,526,170 |
| 2025-03-28 | 1,298.00 | 1,580.00 | 1,298.00 | 1,555.00 | 1,555.00 | 6,285,298 |
| 2025-03-27 | 1,313.00 | 1,326.00 | 1,290.00 | 1,298.00 | 1,298.00 | 84,168 |
| 2025-03-26 | 1,306.00 | 1,328.00 | 1,280.00 | 1,286.00 | 1,286.00 | 148,846 |
| 2025-03-25 | 1,251.00 | 1,386.00 | 1,251.00 | 1,306.00 | 1,306.00 | 597,904 |
| 2025-03-24 | 1,295.00 | 1,312.00 | 1,250.00 | 1,271.00 | 1,271.00 | 310,087 |
| 2025-03-21 | 1,302.00 | 1,320.00 | 1,301.00 | 1,303.00 | 1,303.00 | 88,189 |
| 2025-03-20 | 1,333.00 | 1,351.00 | 1,308.00 | 1,309.00 | 1,309.00 | 120,637 |
| 2025-03-19 | 1,332.00 | 1,349.00 | 1,325.00 | 1,333.00 | 1,333.00 | 64,218 |
| 2025-03-18 | 1,341.00 | 1,348.00 | 1,334.00 | 1,337.00 | 1,337.00 | 52,137 |
| 2025-03-17 | 1,367.00 | 1,388.00 | 1,341.00 | 1,341.00 | 1,341.00 | 106,442 |
| 2025-03-14 | 1,383.00 | 1,397.00 | 1,350.00 | 1,363.00 | 1,363.00 | 69,079 |
| 2025-03-13 | 1,360.00 | 1,399.00 | 1,360.00 | 1,383.00 | 1,383.00 | 146,555 |
| 2025-03-12 | 1,355.00 | 1,382.00 | 1,355.00 | 1,374.00 | 1,374.00 | 164,571 |
| 2025-03-11 | 1,453.00 | 1,586.00 | 1,352.00 | 1,372.00 | 1,372.00 | 3,358,548 |
| 2025-03-10 | 1,323.00 | 1,333.00 | 1,308.00 | 1,333.00 | 1,333.00 | 19,862 |
| 2025-03-07 | 1,313.00 | 1,345.00 | 1,313.00 | 1,315.00 | 1,315.00 | 48,214 |
| 2025-03-06 | 1,358.00 | 1,358.00 | 1,313.00 | 1,313.00 | 1,313.00 | 64,204 |
| 2025-03-05 | 1,310.00 | 1,359.00 | 1,310.00 | 1,359.00 | 1,359.00 | 63,505 |
| 2025-03-04 | 1,351.00 | 1,353.00 | 1,319.00 | 1,321.00 | 1,321.00 | 136,777 |
| 2025-02-28 | 1,389.00 | 1,455.00 | 1,342.00 | 1,342.00 | 1,342.00 | 759,803 |
| 2025-02-27 | 1,421.00 | 1,433.00 | 1,390.00 | 1,396.00 | 1,396.00 | 129,829 |
| 2025-02-26 | 1,420.00 | 1,434.00 | 1,415.00 | 1,415.00 | 1,415.00 | 71,965 |
| 2025-02-25 | 1,427.00 | 1,435.00 | 1,424.00 | 1,428.00 | 1,428.00 | 35,408 |
| 2025-02-24 | 1,441.00 | 1,443.00 | 1,423.00 | 1,424.00 | 1,424.00 | 54,035 |
| 2025-02-21 | 1,440.00 | 1,458.00 | 1,427.00 | 1,440.00 | 1,440.00 | 79,066 |
| 2025-02-20 | 1,424.00 | 1,439.00 | 1,422.00 | 1,437.00 | 1,437.00 | 60,881 |
| 2025-02-19 | 1,439.00 | 1,451.00 | 1,416.00 | 1,424.00 | 1,424.00 | 134,930 |
| 2025-02-18 | 1,441.00 | 1,460.00 | 1,431.00 | 1,441.00 | 1,441.00 | 73,215 |
| 2025-02-17 | 1,455.00 | 1,455.00 | 1,440.00 | 1,452.00 | 1,452.00 | 61,418 |
| 2025-02-14 | 1,442.00 | 1,458.00 | 1,438.00 | 1,450.00 | 1,450.00 | 45,165 |
| 2025-02-13 | 1,444.00 | 1,462.00 | 1,442.00 | 1,442.00 | 1,442.00 | 54,954 |
| 2025-02-12 | 1,476.00 | 1,476.00 | 1,450.00 | 1,459.00 | 1,459.00 | 47,349 |
| 2025-02-11 | 1,423.00 | 1,473.00 | 1,423.00 | 1,473.00 | 1,473.00 | 172,455 |
| 2025-02-10 | 1,463.00 | 1,484.00 | 1,441.00 | 1,442.00 | 1,442.00 | 109,107 |
| 2025-02-07 | 1,501.00 | 1,501.00 | 1,470.00 | 1,470.00 | 1,470.00 | 112,951 |
| 2025-02-06 | 1,500.00 | 1,514.00 | 1,490.00 | 1,490.00 | 1,490.00 | 85,037 |
| 2025-02-05 | 1,501.00 | 1,514.00 | 1,485.00 | 1,504.00 | 1,504.00 | 86,067 |
| 2025-02-04 | 1,473.00 | 1,509.00 | 1,470.00 | 1,501.00 | 1,501.00 | 165,450 |
| 2025-02-03 | 1,485.00 | 1,559.00 | 1,471.00 | 1,487.00 | 1,487.00 | 413,149 |
| 2025-01-31 | 1,491.00 | 1,524.00 | 1,488.00 | 1,488.00 | 1,488.00 | 118,691 |
| 2025-01-24 | 1,529.00 | 1,539.00 | 1,501.00 | 1,501.00 | 1,501.00 | 241,297 |
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.