Skip to main content
logo
Codes Combine Co., Ltd. (KOSDAQ:047770)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,765.00
-275.00 (-5.46%)
At close: Feb 20, 2026

Codes Combine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20264,895.004,895.004,725.004,765.004,765.00-5.46%1,672,286
Feb 19, 20264,485.005,540.004,350.005,040.005,040.0014.68%21,448,900
Feb 13, 20264,150.004,895.004,110.004,395.004,395.0010.01%24,678,951
Feb 12, 20263,950.004,235.003,865.003,995.003,995.000.13%5,781,905
Feb 11, 20264,025.004,185.003,925.003,990.003,990.00-1.85%3,250,865
Feb 10, 20263,910.004,500.003,780.004,065.004,065.003.96%31,062,330
Feb 9, 20263,965.004,250.003,835.003,910.003,910.00-1.51%17,867,950
Feb 6, 20263,005.003,970.002,880.003,970.003,970.0029.95%31,678,970
Feb 5, 20263,010.003,180.003,000.003,055.003,055.000.33%1,033,940
Feb 4, 20263,010.003,065.002,950.003,045.003,045.00-0.33%484,553
Feb 3, 20262,915.003,055.002,910.003,055.003,055.006.45%747,579
Feb 2, 20262,920.002,970.002,870.002,870.002,870.00-3.69%500,457
Jan 30, 20262,995.003,015.002,900.002,980.002,980.00-0.50%957,505
Jan 29, 20263,035.003,055.002,980.002,995.002,995.00-1.48%472,356
Jan 28, 20263,035.003,060.002,960.003,040.003,040.00-722,641
Jan 27, 20263,025.003,075.003,005.003,040.003,040.00-1.30%474,336
Jan 26, 20263,045.003,110.003,020.003,080.003,080.002.67%862,313
Jan 23, 20263,000.003,080.002,980.003,000.003,000.00-0.50%568,797
Jan 22, 20262,955.003,020.002,925.003,015.003,015.001.86%459,045
Jan 21, 20263,050.003,050.002,920.002,960.002,960.00-1.99%1,118,982
Jan 20, 20262,960.003,045.002,905.003,020.003,020.002.03%800,951
Jan 19, 20262,975.003,005.002,930.002,960.002,960.00-0.84%440,268
Jan 16, 20262,965.003,035.002,935.002,985.002,985.000.51%452,562
Jan 15, 20262,930.002,985.002,920.002,970.002,970.000.68%355,801
Jan 14, 20262,900.003,020.002,895.002,950.002,950.000.51%453,680
Jan 13, 20263,005.003,050.002,885.002,935.002,935.00-2.17%597,649
Jan 12, 20262,895.003,060.002,895.003,000.003,000.003.81%1,357,650
Jan 9, 20262,785.002,910.002,785.002,890.002,890.003.03%431,533
Jan 8, 20262,835.002,850.002,750.002,805.002,805.00-0.71%470,550
Jan 7, 20262,910.002,920.002,760.002,825.002,825.00-2.92%820,876
Jan 6, 20263,050.003,060.002,880.002,910.002,910.00-4.59%1,156,680
Jan 5, 20263,050.003,180.002,985.003,050.003,050.00-4.39%1,987,419
Jan 2, 20262,950.003,220.002,895.003,190.003,190.0012.52%3,580,288
Dec 30, 20252,765.002,860.002,765.002,835.002,835.000.71%460,651
Dec 29, 20252,695.002,840.002,685.002,815.002,815.004.07%389,144
Dec 26, 20252,755.002,790.002,675.002,705.002,705.00-2.70%569,897
Dec 24, 20252,755.002,925.002,710.002,780.002,780.001.46%914,521
Dec 23, 20252,855.002,855.002,730.002,740.002,740.00-4.03%528,940
Dec 22, 20252,870.002,970.002,845.002,855.002,855.00-0.52%728,064
Dec 19, 20252,920.002,950.002,850.002,870.002,870.00-1.37%476,631
Dec 18, 20252,910.002,970.002,850.002,910.002,910.00-518,967
Dec 17, 20252,890.003,015.002,870.002,910.002,910.000.69%389,149
Dec 16, 20252,950.002,950.002,865.002,890.002,890.00-1.37%325,676
Dec 15, 20252,970.003,035.002,930.002,930.002,930.00-2.01%417,863
Dec 12, 20252,920.003,005.002,910.002,990.002,990.002.75%650,657
Dec 11, 20252,845.002,965.002,845.002,910.002,910.001.75%449,657
Dec 10, 20252,850.002,880.002,805.002,860.002,860.000.70%229,980
Dec 9, 20252,895.002,905.002,830.002,840.002,840.00-2.41%340,598
Dec 8, 20252,970.003,020.002,890.002,910.002,910.000.17%630,547
Dec 5, 20252,920.002,930.002,860.002,905.002,905.00-0.68%414,214