Codes Combine Co., Ltd. (KOSDAQ:047770)
South Korea · Delayed Price · Currency is KRW 3,575.00
+20.00 (0.56%)
At close: Oct 24, 2025
Codes Combine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,860.00 | 2,925.00 | 2,550.00 | 2,560.00 | 2,560.00 | -13.37% | 8,612,481 |
| Oct 29, 2025 | 3,720.00 | 3,985.00 | 2,920.00 | 2,955.00 | 2,955.00 | -21.62% | 20,848,720 |
| Oct 28, 2025 | 3,965.00 | 4,080.00 | 3,730.00 | 3,770.00 | 3,770.00 | -7.82% | 7,671,677 |
| Oct 27, 2025 | 3,705.00 | 4,340.00 | 3,640.00 | 4,090.00 | 4,090.00 | 14.41% | 48,420,400 |
| Oct 24, 2025 | 3,535.00 | 3,700.00 | 3,185.00 | 3,575.00 | 3,575.00 | 0.56% | 12,016,160 |
| Oct 23, 2025 | 3,450.00 | 3,760.00 | 3,440.00 | 3,555.00 | 3,555.00 | 2.16% | 8,232,632 |
| Oct 22, 2025 | 3,410.00 | 3,825.00 | 3,380.00 | 3,480.00 | 3,480.00 | - | 17,447,880 |
| Oct 21, 2025 | 3,045.00 | 3,845.00 | 2,965.00 | 3,480.00 | 3,480.00 | 14.29% | 56,102,240 |
| Oct 20, 2025 | 2,900.00 | 3,230.00 | 2,820.00 | 3,045.00 | 3,045.00 | 14.91% | 23,729,180 |
| Oct 17, 2025 | 2,810.00 | 2,810.00 | 2,530.00 | 2,650.00 | 2,650.00 | -6.03% | 2,805,249 |
| Oct 16, 2025 | 2,610.00 | 2,970.00 | 2,570.00 | 2,820.00 | 2,820.00 | 9.09% | 14,416,410 |
| Oct 15, 2025 | 2,560.00 | 2,715.00 | 2,465.00 | 2,585.00 | 2,585.00 | 2.38% | 7,284,459 |
| Oct 14, 2025 | 2,165.00 | 2,655.00 | 2,105.00 | 2,525.00 | 2,525.00 | 16.36% | 23,683,790 |
| Oct 13, 2025 | 2,225.00 | 2,305.00 | 2,130.00 | 2,170.00 | 2,170.00 | -5.65% | 1,835,455 |
| Oct 10, 2025 | 2,210.00 | 2,360.00 | 2,150.00 | 2,300.00 | 2,300.00 | -0.43% | 2,643,715 |
| Oct 2, 2025 | 2,150.00 | 2,540.00 | 2,100.00 | 2,310.00 | 2,310.00 | 7.19% | 19,958,730 |
| Oct 1, 2025 | 1,990.00 | 2,305.00 | 1,975.00 | 2,155.00 | 2,155.00 | 14.57% | 17,354,070 |
| Sep 30, 2025 | 1,996.00 | 1,998.00 | 1,878.00 | 1,881.00 | 1,881.00 | -6.42% | 795,354 |
| Sep 29, 2025 | 1,997.00 | 2,040.00 | 1,990.00 | 2,010.00 | 2,010.00 | 0.80% | 480,772 |
| Sep 26, 2025 | 2,050.00 | 2,130.00 | 1,984.00 | 1,994.00 | 1,994.00 | -4.36% | 1,206,219 |
| Sep 25, 2025 | 2,075.00 | 2,230.00 | 2,055.00 | 2,085.00 | 2,085.00 | 1.71% | 2,577,315 |
| Sep 24, 2025 | 2,050.00 | 2,125.00 | 2,030.00 | 2,050.00 | 2,050.00 | -3.07% | 1,498,743 |
| Sep 23, 2025 | 1,987.00 | 2,220.00 | 1,947.00 | 2,115.00 | 2,115.00 | 7.74% | 7,385,474 |
| Sep 22, 2025 | 1,932.00 | 2,005.00 | 1,922.00 | 1,963.00 | 1,963.00 | 2.29% | 958,968 |
| Sep 19, 2025 | 1,901.00 | 1,938.00 | 1,901.00 | 1,919.00 | 1,919.00 | 0.05% | 253,310 |
| Sep 18, 2025 | 1,913.00 | 1,933.00 | 1,906.00 | 1,918.00 | 1,918.00 | - | 148,171 |
| Sep 17, 2025 | 1,892.00 | 1,922.00 | 1,879.00 | 1,918.00 | 1,918.00 | 1.37% | 171,207 |
| Sep 16, 2025 | 1,899.00 | 1,932.00 | 1,892.00 | 1,892.00 | 1,892.00 | -0.42% | 217,046 |
| Sep 15, 2025 | 1,962.00 | 1,962.00 | 1,889.00 | 1,900.00 | 1,900.00 | -3.16% | 457,288 |
| Sep 12, 2025 | 1,948.00 | 1,963.00 | 1,910.00 | 1,962.00 | 1,962.00 | 1.40% | 252,625 |
| Sep 11, 2025 | 1,996.00 | 1,996.00 | 1,932.00 | 1,935.00 | 1,935.00 | -2.32% | 472,061 |
| Sep 10, 2025 | 1,973.00 | 1,995.00 | 1,960.00 | 1,981.00 | 1,981.00 | 0.41% | 290,764 |
| Sep 9, 2025 | 1,998.00 | 1,998.00 | 1,953.00 | 1,973.00 | 1,973.00 | -0.15% | 324,913 |
| Sep 8, 2025 | 1,971.00 | 2,015.00 | 1,950.00 | 1,976.00 | 1,976.00 | -1.20% | 452,126 |
| Sep 5, 2025 | 2,025.00 | 2,050.00 | 1,979.00 | 2,000.00 | 2,000.00 | -1.23% | 552,516 |
| Sep 4, 2025 | 2,090.00 | 2,115.00 | 1,988.00 | 2,025.00 | 2,025.00 | -3.57% | 1,036,552 |
| Sep 3, 2025 | 2,080.00 | 2,160.00 | 2,075.00 | 2,100.00 | 2,100.00 | - | 534,983 |
| Sep 2, 2025 | 2,060.00 | 2,130.00 | 2,060.00 | 2,100.00 | 2,100.00 | 1.45% | 359,894 |
| Sep 1, 2025 | 2,155.00 | 2,160.00 | 2,040.00 | 2,070.00 | 2,070.00 | -5.05% | 689,800 |
| Aug 29, 2025 | 2,170.00 | 2,195.00 | 2,130.00 | 2,180.00 | 2,180.00 | 0.23% | 539,541 |
| Aug 28, 2025 | 2,150.00 | 2,240.00 | 2,140.00 | 2,175.00 | 2,175.00 | -0.46% | 977,620 |
| Aug 27, 2025 | 2,285.00 | 2,375.00 | 2,140.00 | 2,185.00 | 2,185.00 | -2.89% | 2,248,862 |
| Aug 26, 2025 | 2,620.00 | 2,670.00 | 2,250.00 | 2,250.00 | 2,250.00 | -9.46% | 3,427,405 |
| Aug 25, 2025 | 2,550.00 | 2,607.00 | 2,470.00 | 2,485.00 | 2,485.00 | -2.74% | 1,365,918 |
| Aug 22, 2025 | 2,525.00 | 2,750.00 | 2,485.00 | 2,555.00 | 2,555.00 | -1.16% | 5,160,456 |
| Aug 21, 2025 | 2,580.00 | 2,645.00 | 2,460.00 | 2,585.00 | 2,585.00 | -1.34% | 3,375,682 |
| Aug 20, 2025 | 2,560.00 | 2,645.00 | 2,560.00 | 2,620.00 | 2,620.00 | -0.76% | 1,383,523 |
| Aug 19, 2025 | 2,650.00 | 2,660.00 | 2,590.00 | 2,640.00 | 2,640.00 | 1.73% | 1,636,264 |
| Aug 18, 2025 | 2,585.00 | 2,635.00 | 2,535.00 | 2,595.00 | 2,595.00 | -0.76% | 1,623,594 |
| Aug 14, 2025 | 2,545.00 | 2,750.00 | 2,545.00 | 2,615.00 | 2,615.00 | 0.19% | 10,042,440 |