Codes Combine Co., Ltd. (KOSDAQ:047770)
South Korea · Delayed Price · Currency is KRW 5,210.00
+10.00 (0.19%)
At close: Mar 13, 2026
Codes Combine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,060.00 | 5,560.00 | 5,030.00 | 5,210.00 | 5,210.00 | 0.19% | 2,337,981 |
| Mar 12, 2026 | 4,980.00 | 5,400.00 | 4,940.00 | 5,200.00 | 5,200.00 | 2.56% | 2,435,629 |
| Mar 11, 2026 | 4,770.00 | 5,100.00 | 4,660.00 | 5,070.00 | 5,070.00 | 6.74% | 2,400,659 |
| Mar 10, 2026 | 4,390.00 | 4,825.00 | 4,350.00 | 4,750.00 | 4,750.00 | 14.46% | 2,514,776 |
| Mar 9, 2026 | 4,295.00 | 4,405.00 | 3,975.00 | 4,150.00 | 4,150.00 | -10.27% | 1,528,918 |
| Mar 6, 2026 | 4,700.00 | 5,050.00 | 4,595.00 | 4,625.00 | 4,625.00 | -3.85% | 1,848,384 |
| Mar 5, 2026 | 4,730.00 | 4,935.00 | 4,675.00 | 4,810.00 | 4,810.00 | 8.82% | 2,318,343 |
| Mar 4, 2026 | 4,575.00 | 5,070.00 | 4,420.00 | 4,420.00 | 4,420.00 | -9.98% | 2,614,129 |
| Mar 3, 2026 | 4,970.00 | 5,460.00 | 4,910.00 | 4,910.00 | 4,910.00 | -8.91% | 3,672,314 |
| Feb 27, 2026 | 5,350.00 | 5,960.00 | 5,220.00 | 5,390.00 | 5,390.00 | 8.02% | 16,531,091 |
| Feb 26, 2026 | 5,210.00 | 5,220.00 | 4,745.00 | 4,990.00 | 4,990.00 | -1.96% | 3,633,276 |
| Feb 25, 2026 | 5,210.00 | 5,700.00 | 4,860.00 | 5,090.00 | 5,090.00 | -0.59% | 5,772,110 |
| Feb 24, 2026 | 4,965.00 | 5,170.00 | 4,965.00 | 5,120.00 | 5,120.00 | 2.40% | 1,205,536 |
| Feb 23, 2026 | 4,820.00 | 5,000.00 | 4,820.00 | 5,000.00 | 5,000.00 | 4.93% | 968,200 |
| Feb 20, 2026 | 4,895.00 | 4,895.00 | 4,725.00 | 4,765.00 | 4,765.00 | -5.46% | 1,672,286 |
| Feb 19, 2026 | 4,485.00 | 5,540.00 | 4,350.00 | 5,040.00 | 5,040.00 | 14.68% | 21,448,900 |
| Feb 13, 2026 | 4,150.00 | 4,895.00 | 4,110.00 | 4,395.00 | 4,395.00 | 10.01% | 24,678,951 |
| Feb 12, 2026 | 3,950.00 | 4,235.00 | 3,865.00 | 3,995.00 | 3,995.00 | 0.13% | 5,781,905 |
| Feb 11, 2026 | 4,025.00 | 4,185.00 | 3,925.00 | 3,990.00 | 3,990.00 | -1.85% | 3,250,865 |
| Feb 10, 2026 | 3,910.00 | 4,500.00 | 3,780.00 | 4,065.00 | 4,065.00 | 3.96% | 31,062,330 |
| Feb 9, 2026 | 3,965.00 | 4,250.00 | 3,835.00 | 3,910.00 | 3,910.00 | -1.51% | 17,867,950 |
| Feb 6, 2026 | 3,005.00 | 3,970.00 | 2,880.00 | 3,970.00 | 3,970.00 | 29.95% | 31,678,970 |
| Feb 5, 2026 | 3,010.00 | 3,180.00 | 3,000.00 | 3,055.00 | 3,055.00 | 0.33% | 1,033,940 |
| Feb 4, 2026 | 3,010.00 | 3,065.00 | 2,950.00 | 3,045.00 | 3,045.00 | -0.33% | 484,553 |
| Feb 3, 2026 | 2,915.00 | 3,055.00 | 2,910.00 | 3,055.00 | 3,055.00 | 6.45% | 747,579 |
| Feb 2, 2026 | 2,920.00 | 2,970.00 | 2,870.00 | 2,870.00 | 2,870.00 | -3.69% | 500,457 |
| Jan 30, 2026 | 2,995.00 | 3,015.00 | 2,900.00 | 2,980.00 | 2,980.00 | -0.50% | 957,505 |
| Jan 29, 2026 | 3,035.00 | 3,055.00 | 2,980.00 | 2,995.00 | 2,995.00 | -1.48% | 472,356 |
| Jan 28, 2026 | 3,035.00 | 3,060.00 | 2,960.00 | 3,040.00 | 3,040.00 | - | 722,641 |
| Jan 27, 2026 | 3,025.00 | 3,075.00 | 3,005.00 | 3,040.00 | 3,040.00 | -1.30% | 474,336 |
| Jan 26, 2026 | 3,045.00 | 3,110.00 | 3,020.00 | 3,080.00 | 3,080.00 | 2.67% | 862,313 |
| Jan 23, 2026 | 3,000.00 | 3,080.00 | 2,980.00 | 3,000.00 | 3,000.00 | -0.50% | 568,797 |
| Jan 22, 2026 | 2,955.00 | 3,020.00 | 2,925.00 | 3,015.00 | 3,015.00 | 1.86% | 459,045 |
| Jan 21, 2026 | 3,050.00 | 3,050.00 | 2,920.00 | 2,960.00 | 2,960.00 | -1.99% | 1,118,982 |
| Jan 20, 2026 | 2,960.00 | 3,045.00 | 2,905.00 | 3,020.00 | 3,020.00 | 2.03% | 800,951 |
| Jan 19, 2026 | 2,975.00 | 3,005.00 | 2,930.00 | 2,960.00 | 2,960.00 | -0.84% | 440,268 |
| Jan 16, 2026 | 2,965.00 | 3,035.00 | 2,935.00 | 2,985.00 | 2,985.00 | 0.51% | 452,562 |
| Jan 15, 2026 | 2,930.00 | 2,985.00 | 2,920.00 | 2,970.00 | 2,970.00 | 0.68% | 355,801 |
| Jan 14, 2026 | 2,900.00 | 3,020.00 | 2,895.00 | 2,950.00 | 2,950.00 | 0.51% | 453,680 |
| Jan 13, 2026 | 3,005.00 | 3,050.00 | 2,885.00 | 2,935.00 | 2,935.00 | -2.17% | 597,649 |
| Jan 12, 2026 | 2,895.00 | 3,060.00 | 2,895.00 | 3,000.00 | 3,000.00 | 3.81% | 1,357,650 |
| Jan 9, 2026 | 2,785.00 | 2,910.00 | 2,785.00 | 2,890.00 | 2,890.00 | 3.03% | 431,533 |
| Jan 8, 2026 | 2,835.00 | 2,850.00 | 2,750.00 | 2,805.00 | 2,805.00 | -0.71% | 470,550 |
| Jan 7, 2026 | 2,910.00 | 2,920.00 | 2,760.00 | 2,825.00 | 2,825.00 | -2.92% | 820,876 |
| Jan 6, 2026 | 3,050.00 | 3,060.00 | 2,880.00 | 2,910.00 | 2,910.00 | -4.59% | 1,156,680 |
| Jan 5, 2026 | 3,050.00 | 3,180.00 | 2,985.00 | 3,050.00 | 3,050.00 | -4.39% | 1,987,419 |
| Jan 2, 2026 | 2,950.00 | 3,220.00 | 2,895.00 | 3,190.00 | 3,190.00 | 12.52% | 3,580,288 |
| Dec 30, 2025 | 2,765.00 | 2,860.00 | 2,765.00 | 2,835.00 | 2,835.00 | 0.71% | 460,651 |
| Dec 29, 2025 | 2,695.00 | 2,840.00 | 2,685.00 | 2,815.00 | 2,815.00 | 4.07% | 389,144 |
| Dec 26, 2025 | 2,755.00 | 2,790.00 | 2,675.00 | 2,705.00 | 2,705.00 | -2.70% | 569,897 |