Codes Combine Co., Ltd. (KOSDAQ:047770)
South Korea · Delayed Price · Currency is KRW 2,285.00
-25.00 (-1.08%)
Last updated: Oct 10, 2025, 2:24 PM KST
Codes Combine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 2,470.00 | 2,870.00 | 2,415.00 | 2,610.00 | 2,610.00 | 6.97% | 42,406,050 |
| Aug 12, 2025 | 1,960.00 | 2,570.00 | 1,960.00 | 2,440.00 | 2,440.00 | 23.23% | 38,317,080 |
| Aug 11, 2025 | 2,030.00 | 2,045.00 | 1,930.00 | 1,980.00 | 1,980.00 | -1.00% | 650,643 |
| Aug 8, 2025 | 2,090.00 | 2,190.00 | 2,000.00 | 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 | 2,060.00 | 1.23% | 687,463 |
| Aug 6, 2025 | 2,055.00 | 2,110.00 | 1,989.00 | 2,035.00 | 2,035.00 | -2.63% | 1,122,470 |
| Aug 5, 2025 | 2,115.00 | 2,150.00 | 2,020.00 | 2,090.00 | 2,090.00 | -1.65% | 1,852,301 |
| Aug 4, 2025 | 2,080.00 | 2,190.00 | 2,050.00 | 2,125.00 | 2,125.00 | 1.43% | 3,074,593 |
| Aug 1, 2025 | 2,005.00 | 2,340.00 | 1,983.00 | 2,095.00 | 2,095.00 | 9.17% | 18,755,940 |
| Jul 31, 2025 | 1,720.00 | 2,155.00 | 1,695.00 | 1,919.00 | 1,919.00 | 11.76% | 11,783,270 |
| Jul 30, 2025 | 1,720.00 | 1,720.00 | 1,692.00 | 1,717.00 | 1,717.00 | 0.59% | 27,780 |
| Jul 29, 2025 | 1,757.00 | 1,757.00 | 1,625.00 | 1,707.00 | 1,707.00 | -0.93% | 25,056 |
| Jul 28, 2025 | 1,748.00 | 1,769.00 | 1,723.00 | 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 | 1,763.00 | 2.62% | 70,913 |
| Jul 24, 2025 | 1,789.00 | 1,789.00 | 1,718.00 | 1,718.00 | 1,718.00 | -1.49% | 43,272 |