Codes Combine Co., Ltd. (KOSDAQ:047770)
South Korea · Delayed Price · Currency is KRW 2,355.00
-200.00 (-7.83%)
At close: Jul 28, 2026
Codes Combine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2,505.00 | 2,545.00 | 2,340.00 | 2,355.00 | 2,355.00 | -7.83% | 400,169 |
| Jul 27, 2026 | 2,575.00 | 2,635.00 | 2,525.00 | 2,555.00 | 2,555.00 | 0.20% | 173,918 |
| Jul 24, 2026 | 2,600.00 | 2,695.00 | 2,550.00 | 2,550.00 | 2,550.00 | -3.59% | 246,627 |
| Jul 23, 2026 | 2,515.00 | 2,715.00 | 2,515.00 | 2,645.00 | 2,645.00 | 5.38% | 427,699 |
| Jul 22, 2026 | 2,605.00 | 2,680.00 | 2,510.00 | 2,510.00 | 2,510.00 | -1.76% | 502,738 |
| Jul 21, 2026 | 2,600.00 | 2,630.00 | 2,465.00 | 2,555.00 | 2,555.00 | -2.11% | 585,258 |
| Jul 20, 2026 | 2,850.00 | 3,010.00 | 2,580.00 | 2,610.00 | 2,610.00 | -7.94% | 1,831,438 |
| Jul 16, 2026 | 2,645.00 | 3,200.00 | 2,585.00 | 2,835.00 | 2,835.00 | 6.18% | 7,747,761 |
| Jul 15, 2026 | 2,660.00 | 2,765.00 | 2,640.00 | 2,670.00 | 2,670.00 | 1.71% | 258,775 |
| Jul 14, 2026 | 2,650.00 | 2,680.00 | 2,530.00 | 2,625.00 | 2,625.00 | -1.13% | 353,037 |
| Jul 13, 2026 | 2,780.00 | 2,850.00 | 2,605.00 | 2,655.00 | 2,655.00 | -5.68% | 344,707 |
| Jul 10, 2026 | 2,665.00 | 2,885.00 | 2,665.00 | 2,815.00 | 2,815.00 | 5.83% | 457,821 |
| Jul 9, 2026 | 2,665.00 | 2,765.00 | 2,600.00 | 2,660.00 | 2,660.00 | -0.37% | 288,179 |
| Jul 8, 2026 | 2,890.00 | 2,990.00 | 2,665.00 | 2,670.00 | 2,670.00 | -9.49% | 472,493 |
| Jul 7, 2026 | 2,830.00 | 3,050.00 | 2,830.00 | 2,950.00 | 2,950.00 | 2.61% | 507,536 |
| Jul 6, 2026 | 2,870.00 | 2,930.00 | 2,800.00 | 2,875.00 | 2,875.00 | -0.17% | 272,111 |
| Jul 3, 2026 | 2,835.00 | 2,900.00 | 2,605.00 | 2,880.00 | 2,880.00 | 1.41% | 381,993 |
| Jul 2, 2026 | 2,770.00 | 2,980.00 | 2,730.00 | 2,840.00 | 2,840.00 | 0.89% | 478,100 |
| Jul 1, 2026 | 2,760.00 | 2,890.00 | 2,680.00 | 2,815.00 | 2,815.00 | 1.44% | 297,414 |
| Jun 30, 2026 | 2,840.00 | 2,870.00 | 2,700.00 | 2,775.00 | 2,775.00 | -3.14% | 224,666 |
| Jun 29, 2026 | 2,605.00 | 2,865.00 | 2,605.00 | 2,865.00 | 2,865.00 | 6.11% | 380,242 |
| Jun 26, 2026 | 2,725.00 | 2,865.00 | 2,675.00 | 2,700.00 | 2,700.00 | -1.28% | 659,617 |
| Jun 25, 2026 | 2,870.00 | 2,955.00 | 2,695.00 | 2,735.00 | 2,735.00 | -4.70% | 697,821 |
| Jun 24, 2026 | 2,890.00 | 2,930.00 | 2,775.00 | 2,870.00 | 2,870.00 | -0.52% | 524,396 |
| Jun 23, 2026 | 3,110.00 | 3,250.00 | 2,880.00 | 2,885.00 | 2,885.00 | -9.70% | 1,098,240 |
| Jun 22, 2026 | 3,200.00 | 3,360.00 | 3,030.00 | 3,195.00 | 3,195.00 | -4.63% | 1,648,345 |
| Jun 19, 2026 | 3,650.00 | 3,880.00 | 3,290.00 | 3,350.00 | 3,350.00 | -9.46% | 4,717,672 |
| Jun 18, 2026 | 3,505.00 | 3,700.00 | 3,430.00 | 3,700.00 | 3,700.00 | 8.35% | 2,783,051 |
| Jun 17, 2026 | 3,580.00 | 3,900.00 | 3,390.00 | 3,415.00 | 3,415.00 | -2.01% | 4,470,344 |
| Jun 16, 2026 | 3,580.00 | 3,780.00 | 3,455.00 | 3,485.00 | 3,485.00 | -2.79% | 4,740,056 |
| Jun 15, 2026 | 3,110.00 | 3,585.00 | 3,040.00 | 3,585.00 | 3,585.00 | 29.89% | 5,458,138 |
| Jun 12, 2026 | 2,725.00 | 2,840.00 | 2,715.00 | 2,760.00 | 2,760.00 | 4.15% | 410,137 |
| Jun 11, 2026 | 2,540.00 | 2,690.00 | 2,505.00 | 2,650.00 | 2,650.00 | 2.71% | 370,315 |
| Jun 10, 2026 | 2,590.00 | 2,750.00 | 2,500.00 | 2,580.00 | 2,580.00 | -1.90% | 748,839 |
| Jun 9, 2026 | 2,690.00 | 2,820.00 | 2,605.00 | 2,630.00 | 2,630.00 | -2.95% | 717,516 |
| Jun 8, 2026 | 2,870.00 | 3,075.00 | 2,655.00 | 2,710.00 | 2,710.00 | -10.56% | 1,161,533 |
| Jun 5, 2026 | 2,840.00 | 3,310.00 | 2,760.00 | 3,030.00 | 3,030.00 | 4.66% | 2,847,003 |
| Jun 4, 2026 | 2,890.00 | 3,045.00 | 2,860.00 | 2,895.00 | 2,895.00 | -2.85% | 315,496 |
| Jun 2, 2026 | 3,000.00 | 3,050.00 | 2,870.00 | 2,980.00 | 2,980.00 | -1.32% | 478,497 |
| Jun 1, 2026 | 3,070.00 | 3,115.00 | 2,865.00 | 3,020.00 | 3,020.00 | -0.66% | 482,090 |
| May 29, 2026 | 3,150.00 | 3,185.00 | 2,900.00 | 3,040.00 | 3,040.00 | -1.94% | 516,383 |
| May 28, 2026 | 3,100.00 | 3,150.00 | 3,000.00 | 3,100.00 | 3,100.00 | -0.80% | 478,686 |
| May 27, 2026 | 3,100.00 | 3,180.00 | 3,055.00 | 3,125.00 | 3,125.00 | -0.64% | 532,266 |
| May 26, 2026 | 3,440.00 | 3,450.00 | 3,145.00 | 3,145.00 | 3,145.00 | -9.63% | 1,537,767 |
| May 22, 2026 | 3,255.00 | 3,480.00 | 3,250.00 | 3,480.00 | 3,480.00 | 11.00% | 1,649,133 |
| May 21, 2026 | 3,200.00 | 3,360.00 | 3,130.00 | 3,135.00 | 3,135.00 | 2.62% | 1,735,480 |
| May 20, 2026 | 3,145.00 | 3,145.00 | 3,000.00 | 3,055.00 | 3,055.00 | -2.86% | 585,697 |
| May 19, 2026 | 3,145.00 | 3,295.00 | 3,050.00 | 3,145.00 | 3,145.00 | -1.72% | 782,135 |
| May 18, 2026 | 3,325.00 | 3,325.00 | 3,095.00 | 3,200.00 | 3,200.00 | -3.76% | 1,079,645 |
| May 15, 2026 | 3,700.00 | 3,705.00 | 3,255.00 | 3,325.00 | 3,325.00 | -11.10% | 2,250,409 |