Skip to main content
logo
Codes Combine Co., Ltd. (KOSDAQ:047770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,080.00
+80.00 (2.67%)
At close: Jan 26, 2026

Codes Combine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 4, 20253,000.003,015.002,895.002,925.002,925.00-2.99%602,260
Dec 3, 20253,020.003,040.002,985.003,015.003,015.00-0.17%504,169
Dec 2, 20253,000.003,035.002,925.003,020.003,020.001.00%487,553
Dec 1, 20253,045.003,050.002,970.002,990.002,990.00-1.64%742,181
Nov 28, 20253,060.003,130.003,020.003,040.003,040.00-0.98%1,641,400
Nov 27, 20252,960.003,115.002,930.003,070.003,070.003.54%2,898,187
Nov 26, 20252,915.003,010.002,885.002,965.002,965.002.07%1,206,243
Nov 25, 20252,920.003,045.002,850.002,905.002,905.00-0.51%1,476,560
Nov 24, 20252,875.002,960.002,865.002,920.002,920.001.74%909,338
Nov 21, 20252,900.002,960.002,845.002,870.002,870.00-0.86%1,015,982
Nov 20, 20252,830.002,945.002,830.002,895.002,895.001.22%937,885
Nov 19, 20252,930.003,000.002,835.002,860.002,860.00-2.39%1,667,309