Skip to main content
logo
Codes Combine Co., Ltd. (KOSDAQ:047770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,320.00
-165.00 (-4.73%)
At close: Oct 12, 2026

Codes Combine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 20263,450.003,485.003,265.003,320.003,320.00-4.73%388,308
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
Aug 18, 20263,510.003,510.003,330.003,510.003,510.0030.00%953,379
Aug 14, 20262,665.002,765.002,605.002,700.002,700.003.25%620,502
Aug 13, 20262,730.002,775.002,570.002,615.002,615.00-3.86%417,481
Aug 12, 20262,730.002,750.002,695.002,720.002,720.000.55%184,630
Aug 11, 20262,685.002,790.002,655.002,705.002,705.000.56%224,243
Aug 10, 20262,665.002,700.002,635.002,690.002,690.000.37%188,103
Aug 7, 20262,675.002,710.002,600.002,680.002,680.00-0.92%629,204
Aug 6, 20262,720.002,755.002,665.002,705.002,705.00-0.73%218,612
Aug 5, 20262,615.002,730.002,600.002,725.002,725.006.24%345,317
Aug 4, 20262,440.002,575.002,440.002,565.002,565.005.99%241,997
Aug 3, 20262,300.002,510.002,295.002,420.002,420.004.54%349,729
Jul 31, 20262,300.002,335.002,255.002,315.002,315.005.71%319,163
Jul 30, 20262,035.002,350.002,035.002,190.002,190.00-0.68%328,536
Jul 29, 20262,380.002,425.002,165.002,205.002,205.00-6.37%530,160
Jul 28, 20262,505.002,545.002,340.002,355.002,355.00-7.83%400,169