Skip to main content
logo
Codes Combine Co., Ltd. (KOSDAQ:047770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,900.00
-15.00 (-0.51%)
At close: Nov 2, 2026

Codes Combine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,805.002,905.002,780.002,900.002,900.00-0.51%480,381
Oct 30, 20262,870.002,995.002,800.002,915.002,915.003.19%743,544
Oct 29, 20263,010.003,155.002,800.002,825.002,825.00-4.88%778,829
Oct 28, 20262,885.003,000.002,880.002,970.002,970.002.59%577,528
Oct 27, 20262,890.003,035.002,860.002,895.002,895.00-0.17%1,017,921
Oct 26, 20262,885.003,130.002,750.002,900.002,900.006.42%3,352,730
Oct 23, 20262,725.002,740.002,645.002,725.002,725.00-0.55%445,588
Oct 22, 20262,950.002,950.002,740.002,740.002,740.00-7.59%667,199
Oct 21, 20262,960.003,050.002,930.002,965.002,965.001.54%421,511
Oct 20, 20263,110.003,190.002,855.002,920.002,920.00-10.84%1,062,368
Oct 19, 20263,100.003,280.003,100.003,275.003,275.002.34%378,293
Oct 16, 20263,140.003,245.003,120.003,200.003,200.001.27%442,571
Oct 15, 20263,200.003,350.003,060.003,160.003,160.00-4.24%922,240
Oct 14, 20263,295.003,475.003,285.003,300.003,300.00-1.20%979,612
Oct 13, 20263,460.003,735.003,165.003,340.003,340.000.60%7,334,665
Oct 12, 20263,450.003,485.003,265.003,320.003,320.00-4.73%368,294
Oct 8, 20263,490.003,535.003,455.003,485.003,485.00-0.14%243,132
Oct 7, 20263,525.003,615.003,475.003,490.003,490.00-3.06%304,192
Oct 6, 20263,580.003,610.003,475.003,600.003,600.00-2.70%592,444
Oct 2, 20263,590.003,710.003,570.003,700.003,700.002.78%360,382
Oct 1, 20263,450.003,605.003,445.003,600.003,600.003.45%393,230
Sep 30, 20263,350.003,670.003,335.003,480.003,480.004.82%1,107,156
Sep 29, 20263,450.003,490.003,285.003,320.003,320.00-6.21%798,774
Sep 28, 20263,635.003,635.003,490.003,540.003,540.00-6.47%676,048
Sep 23, 20263,750.003,805.003,650.003,785.003,785.000.53%715,482
Sep 22, 20263,740.003,885.003,700.003,765.003,765.001.21%1,036,115
Sep 21, 20263,755.003,875.003,690.003,720.003,720.00-1.72%773,901
Sep 18, 20263,710.003,925.003,705.003,785.003,785.004.27%2,639,476
Sep 17, 20263,570.003,695.003,520.003,630.003,630.001.68%396,968
Sep 16, 20263,545.003,760.003,495.003,570.003,570.000.99%1,331,162
Sep 15, 20263,470.003,610.003,470.003,535.003,535.000.71%546,460
Sep 14, 20263,670.003,740.003,475.003,510.003,510.00-6.40%920,953
Sep 11, 20263,710.003,830.003,655.003,750.003,750.001.08%882,044
Sep 10, 20263,720.003,870.003,615.003,710.003,710.00-0.27%1,491,369
Sep 9, 20263,720.003,835.003,710.003,720.003,720.00-0.80%783,811
Sep 8, 20264,000.004,070.003,745.003,750.003,750.00-7.86%1,552,718
Sep 7, 20264,005.004,375.003,835.004,070.004,070.00-1.57%5,607,240
Sep 4, 20264,020.004,175.003,985.004,135.004,135.002.61%2,219,248
Sep 3, 20263,890.004,135.003,885.004,030.004,030.002.03%2,963,245
Sep 2, 20264,035.004,425.003,885.003,950.003,950.00-11,518,640
Sep 1, 20263,485.004,190.003,410.003,950.003,950.0012.54%16,012,440
Aug 31, 20263,710.003,720.003,485.003,510.003,510.00-3.04%1,276,137
Aug 28, 20263,380.003,645.003,360.003,620.003,620.004.78%1,159,171
Aug 27, 20263,390.003,680.003,345.003,455.003,455.00-0.58%2,032,833
Aug 26, 20263,310.003,475.003,285.003,475.003,475.007.25%2,406,685
Aug 25, 20263,150.003,560.003,150.003,240.003,240.004.68%10,677,023
Aug 24, 20263,390.003,425.003,075.003,095.003,095.00-10.81%1,360,802
Aug 21, 20263,480.003,870.003,320.003,470.003,470.00-1.28%6,488,559
Aug 20, 20263,450.003,605.003,345.003,515.003,515.00-3.30%2,682,205
Aug 19, 20264,045.004,150.003,365.003,635.003,635.003.56%19,344,210