Codes Combine Co., Ltd. (KOSDAQ:047770)
South Korea · Delayed Price · Currency is KRW 3,055.00
-90.00 (-2.86%)
At close: May 20, 2026
Codes Combine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 3,850.00 | 3,975.00 | 3,590.00 | 3,740.00 | 3,740.00 | -2.60% | 1,846,436 |
| May 13, 2026 | 3,990.00 | 4,135.00 | 3,835.00 | 3,840.00 | 3,840.00 | -4.95% | 1,583,433 |
| May 12, 2026 | 4,340.00 | 4,340.00 | 3,780.00 | 4,040.00 | 4,040.00 | -7.55% | 3,398,319 |
| May 11, 2026 | 5,090.00 | 5,090.00 | 4,215.00 | 4,370.00 | 4,370.00 | -20.11% | 4,175,736 |
| May 8, 2026 | 5,320.00 | 5,530.00 | 5,250.00 | 5,470.00 | 5,470.00 | 1.67% | 1,424,079 |
| May 7, 2026 | 5,270.00 | 5,660.00 | 5,170.00 | 5,380.00 | 5,380.00 | 4.26% | 2,287,079 |
| May 6, 2026 | 5,230.00 | 5,390.00 | 5,030.00 | 5,160.00 | 5,160.00 | -2.27% | 1,594,342 |
| May 4, 2026 | 4,800.00 | 5,570.00 | 4,800.00 | 5,280.00 | 5,280.00 | 14.91% | 4,170,547 |
| Apr 30, 2026 | 4,780.00 | 4,780.00 | 4,550.00 | 4,595.00 | 4,595.00 | -4.27% | 595,503 |
| Apr 29, 2026 | 4,680.00 | 4,815.00 | 4,660.00 | 4,800.00 | 4,800.00 | 1.69% | 473,066 |
| Apr 28, 2026 | 4,600.00 | 4,725.00 | 4,495.00 | 4,720.00 | 4,720.00 | 2.72% | 467,426 |
| Apr 27, 2026 | 4,595.00 | 4,640.00 | 4,525.00 | 4,595.00 | 4,595.00 | -0.22% | 453,329 |
| Apr 24, 2026 | 4,615.00 | 4,735.00 | 4,530.00 | 4,605.00 | 4,605.00 | -1.50% | 629,518 |
| Apr 23, 2026 | 4,805.00 | 4,845.00 | 4,590.00 | 4,675.00 | 4,675.00 | -1.68% | 526,232 |
| Apr 22, 2026 | 4,945.00 | 4,945.00 | 4,500.00 | 4,755.00 | 4,755.00 | -5.65% | 1,171,759 |
| Apr 21, 2026 | 4,905.00 | 5,090.00 | 4,875.00 | 5,040.00 | 5,040.00 | 3.17% | 697,379 |
| Apr 20, 2026 | 5,000.00 | 5,030.00 | 4,860.00 | 4,885.00 | 4,885.00 | -4.78% | 741,208 |
| Apr 17, 2026 | 4,915.00 | 5,170.00 | 4,785.00 | 5,130.00 | 5,130.00 | 3.95% | 972,705 |
| Apr 16, 2026 | 4,825.00 | 5,030.00 | 4,800.00 | 4,935.00 | 4,935.00 | 3.79% | 891,369 |
| Apr 15, 2026 | 4,755.00 | 4,815.00 | 4,650.00 | 4,755.00 | 4,755.00 | 1.71% | 995,339 |
| Apr 14, 2026 | 4,815.00 | 4,935.00 | 4,675.00 | 4,675.00 | 4,675.00 | -1.37% | 832,012 |
| Apr 13, 2026 | 4,690.00 | 4,795.00 | 4,630.00 | 4,740.00 | 4,740.00 | -2.57% | 550,818 |
| Apr 10, 2026 | 4,925.00 | 5,080.00 | 4,835.00 | 4,865.00 | 4,865.00 | -1.62% | 1,130,346 |
| Apr 9, 2026 | 4,945.00 | 5,130.00 | 4,815.00 | 4,945.00 | 4,945.00 | 4.00% | 2,519,088 |
| Apr 8, 2026 | 4,680.00 | 4,990.00 | 4,670.00 | 4,755.00 | 4,755.00 | 5.78% | 2,483,351 |
| Apr 7, 2026 | 4,655.00 | 4,800.00 | 4,385.00 | 4,495.00 | 4,495.00 | 3.33% | 1,949,041 |
| Apr 6, 2026 | 4,295.00 | 4,395.00 | 4,180.00 | 4,350.00 | 4,350.00 | 1.05% | 482,748 |
| Apr 3, 2026 | 4,350.00 | 4,400.00 | 4,210.00 | 4,305.00 | 4,305.00 | 1.06% | 490,014 |
| Apr 2, 2026 | 4,555.00 | 4,725.00 | 4,205.00 | 4,260.00 | 4,260.00 | -6.48% | 1,075,797 |
| Apr 1, 2026 | 4,260.00 | 4,575.00 | 4,260.00 | 4,555.00 | 4,555.00 | 12.19% | 976,234 |
| Mar 31, 2026 | 4,075.00 | 4,250.00 | 3,940.00 | 4,060.00 | 4,060.00 | -0.37% | 541,882 |
| Mar 30, 2026 | 4,050.00 | 4,160.00 | 3,955.00 | 4,075.00 | 4,075.00 | -4.34% | 429,743 |
| Mar 27, 2026 | 4,260.00 | 4,330.00 | 4,165.00 | 4,260.00 | 4,260.00 | -1.62% | 530,879 |
| Mar 26, 2026 | 4,420.00 | 4,500.00 | 4,300.00 | 4,330.00 | 4,330.00 | -0.46% | 982,818 |
| Mar 25, 2026 | 4,150.00 | 4,365.00 | 4,105.00 | 4,350.00 | 4,350.00 | 6.75% | 607,999 |
| Mar 24, 2026 | 4,295.00 | 4,410.00 | 4,040.00 | 4,075.00 | 4,075.00 | -0.61% | 650,267 |
| Mar 23, 2026 | 4,270.00 | 4,270.00 | 4,050.00 | 4,100.00 | 4,100.00 | -7.97% | 776,819 |
| Mar 20, 2026 | 4,475.00 | 4,570.00 | 4,445.00 | 4,455.00 | 4,455.00 | - | 460,997 |
| Mar 19, 2026 | 4,500.00 | 4,550.00 | 4,360.00 | 4,455.00 | 4,455.00 | -3.15% | 568,884 |
| Mar 18, 2026 | 4,500.00 | 4,650.00 | 4,390.00 | 4,600.00 | 4,600.00 | 3.14% | 1,019,279 |
| Mar 17, 2026 | 4,600.00 | 4,750.00 | 4,410.00 | 4,460.00 | 4,460.00 | -6.50% | 1,743,137 |
| Mar 16, 2026 | 5,260.00 | 5,260.00 | 4,440.00 | 4,770.00 | 4,770.00 | -8.45% | 3,490,026 |
| Mar 13, 2026 | 5,060.00 | 5,560.00 | 5,030.00 | 5,210.00 | 5,210.00 | 0.19% | 2,356,436 |
| Mar 12, 2026 | 4,980.00 | 5,400.00 | 4,940.00 | 5,200.00 | 5,200.00 | 2.56% | 2,452,439 |
| Mar 11, 2026 | 4,770.00 | 5,100.00 | 4,660.00 | 5,070.00 | 5,070.00 | 6.74% | 2,427,960 |
| Mar 10, 2026 | 4,390.00 | 4,825.00 | 4,350.00 | 4,750.00 | 4,750.00 | 14.46% | 2,529,354 |