Codes Combine Co., Ltd. (KOSDAQ:047770)
South Korea · Delayed Price · Currency is KRW 2,000.00
-25.00 (-1.23%)
At close: Sep 5, 2025
Codes Combine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2,025.00 | 2,050.00 | 1,979.00 | 2,000.00 | - | -1.23% | 552,516 |
| Sep 4, 2025 | 2,090.00 | 2,115.00 | 1,988.00 | 2,025.00 | - | -3.57% | 1,036,552 |
| Sep 3, 2025 | 2,080.00 | 2,160.00 | 2,075.00 | 2,100.00 | - | - | 534,983 |
| Sep 2, 2025 | 2,060.00 | 2,130.00 | 2,060.00 | 2,100.00 | - | 1.45% | 359,894 |
| Sep 1, 2025 | 2,155.00 | 2,160.00 | 2,040.00 | 2,070.00 | - | -5.05% | 689,800 |
| Aug 29, 2025 | 2,170.00 | 2,195.00 | 2,130.00 | 2,180.00 | - | 0.23% | 539,541 |
| Aug 28, 2025 | 2,150.00 | 2,240.00 | 2,140.00 | 2,175.00 | - | -0.46% | 977,620 |
| Aug 27, 2025 | 2,285.00 | 2,375.00 | 2,140.00 | 2,185.00 | - | -2.89% | 2,248,862 |
| Aug 26, 2025 | 2,620.00 | 2,670.00 | 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 | - | -2.74% | 1,365,918 |
| Aug 22, 2025 | 2,525.00 | 2,750.00 | 2,485.00 | 2,555.00 | - | -1.16% | 5,160,456 |
| Aug 21, 2025 | 2,580.00 | 2,645.00 | 2,460.00 | 2,585.00 | - | -1.34% | 3,375,682 |
| Aug 20, 2025 | 2,560.00 | 2,645.00 | 2,560.00 | 2,620.00 | - | -0.76% | 1,383,523 |
| Aug 19, 2025 | 2,650.00 | 2,660.00 | 2,590.00 | 2,640.00 | - | 1.73% | 1,636,264 |
| Aug 18, 2025 | 2,585.00 | 2,635.00 | 2,535.00 | 2,595.00 | - | -0.76% | 1,623,594 |
| Aug 14, 2025 | 2,545.00 | 2,750.00 | 2,545.00 | 2,615.00 | - | 0.19% | 10,042,440 |
| Aug 13, 2025 | 2,470.00 | 2,870.00 | 2,415.00 | 2,610.00 | - | 6.97% | 42,406,050 |
| Aug 12, 2025 | 1,960.00 | 2,570.00 | 1,960.00 | 2,440.00 | - | 23.23% | 38,317,080 |
| Aug 11, 2025 | 2,030.00 | 2,045.00 | 1,930.00 | 1,980.00 | - | -1.00% | 650,643 |
| Aug 8, 2025 | 2,090.00 | 2,190.00 | 2,000.00 | 2,000.00 | - | -2.91% | 3,311,436 |
| Aug 7, 2025 | 2,030.00 | 2,075.00 | 2,005.00 | 2,060.00 | - | 1.23% | 687,463 |
| Aug 6, 2025 | 2,055.00 | 2,110.00 | 1,989.00 | 2,035.00 | - | -2.63% | 1,122,470 |
| Aug 5, 2025 | 2,115.00 | 2,150.00 | 2,020.00 | 2,090.00 | - | -1.65% | 1,852,301 |
| Aug 4, 2025 | 2,080.00 | 2,190.00 | 2,050.00 | 2,125.00 | - | 1.43% | 3,074,593 |
| Aug 1, 2025 | 2,005.00 | 2,340.00 | 1,983.00 | 2,095.00 | - | 9.17% | 18,755,940 |
| Jul 31, 2025 | 1,720.00 | 2,155.00 | 1,695.00 | 1,919.00 | - | 11.76% | 11,783,270 |
| Jul 30, 2025 | 1,720.00 | 1,720.00 | 1,692.00 | 1,717.00 | - | 0.59% | 27,780 |
| Jul 29, 2025 | 1,757.00 | 1,757.00 | 1,625.00 | 1,707.00 | - | -0.93% | 25,056 |
| Jul 28, 2025 | 1,748.00 | 1,769.00 | 1,723.00 | 1,723.00 | - | -2.27% | 24,157 |
| Jul 25, 2025 | 1,787.00 | 1,787.00 | 1,710.00 | 1,763.00 | - | 2.62% | 70,913 |
| Jul 24, 2025 | 1,789.00 | 1,789.00 | 1,718.00 | 1,718.00 | - | -1.49% | 43,272 |
| Jul 23, 2025 | 1,768.00 | 1,768.00 | 1,738.00 | 1,744.00 | - | -1.36% | 22,110 |
| Jul 22, 2025 | 1,780.00 | 1,799.00 | 1,739.00 | 1,768.00 | - | -0.06% | 36,669 |
| Jul 21, 2025 | 1,784.00 | 1,784.00 | 1,736.00 | 1,769.00 | - | 0.68% | 52,330 |
| Jul 18, 2025 | 1,797.00 | 1,828.00 | 1,754.00 | 1,757.00 | - | -2.55% | 98,310 |
| Jul 17, 2025 | 1,848.00 | 1,848.00 | 1,785.00 | 1,803.00 | - | -1.37% | 31,386 |
| Jul 16, 2025 | 1,809.00 | 1,843.00 | 1,792.00 | 1,828.00 | - | 1.05% | 69,985 |
| Jul 15, 2025 | 1,823.00 | 1,837.00 | 1,805.00 | 1,809.00 | - | -2.06% | 50,576 |
| Jul 14, 2025 | 1,851.00 | 1,851.00 | 1,822.00 | 1,847.00 | - | -0.16% | 31,737 |
| Jul 11, 2025 | 1,857.00 | 1,860.00 | 1,832.00 | 1,850.00 | - | -0.48% | 27,717 |
| Jul 10, 2025 | 1,837.00 | 1,860.00 | 1,818.00 | 1,859.00 | - | 0.43% | 43,967 |
| Jul 9, 2025 | 1,840.00 | 1,858.00 | 1,830.00 | 1,851.00 | - | 0.11% | 38,592 |
| Jul 8, 2025 | 1,807.00 | 1,852.00 | 1,807.00 | 1,849.00 | - | 0.93% | 25,203 |
| Jul 7, 2025 | 1,862.00 | 1,863.00 | 1,831.00 | 1,832.00 | - | -1.51% | 43,600 |
| Jul 4, 2025 | 1,866.00 | 1,880.00 | 1,830.00 | 1,860.00 | - | -0.75% | 44,364 |
| Jul 3, 2025 | 1,873.00 | 1,882.00 | 1,840.00 | 1,874.00 | - | 0.05% | 53,234 |
| Jul 2, 2025 | 1,876.00 | 1,876.00 | 1,836.00 | 1,873.00 | - | -0.69% | 65,373 |
| Jul 1, 2025 | 1,848.00 | 1,894.00 | 1,788.00 | 1,886.00 | - | 4.14% | 147,423 |
| Jun 30, 2025 | 1,802.00 | 1,828.00 | 1,802.00 | 1,811.00 | - | 0.50% | 41,442 |
| Jun 27, 2025 | 1,811.00 | 1,849.00 | 1,794.00 | 1,802.00 | - | -0.50% | 38,957 |