Skip to main content
logo
Codes Combine Co., Ltd. (KOSDAQ:047770)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,800.00
+80.00 (1.69%)
At close: Apr 29, 2026

Codes Combine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20264,780.004,780.004,550.004,595.004,595.00-4.27%592,818
Apr 29, 20264,680.004,815.004,660.004,800.004,800.001.69%468,772
Apr 28, 20264,600.004,725.004,495.004,720.004,720.002.72%464,791
Apr 27, 20264,595.004,640.004,525.004,595.004,595.00-0.22%453,329
Apr 24, 20264,615.004,735.004,530.004,605.004,605.00-1.50%624,175
Apr 23, 20264,805.004,845.004,590.004,675.004,675.00-1.68%524,360
Apr 22, 20264,945.004,945.004,500.004,755.004,755.00-5.65%1,167,425
Apr 21, 20264,905.005,090.004,875.005,040.005,040.003.17%697,379
Apr 20, 20265,000.005,030.004,860.004,885.004,885.00-4.78%741,208
Apr 17, 20264,915.005,170.004,785.005,130.005,130.003.95%951,483
Apr 16, 20264,825.005,030.004,800.004,935.004,935.003.79%891,369
Apr 15, 20264,755.004,815.004,650.004,755.004,755.001.71%990,375
Apr 14, 20264,815.004,935.004,675.004,675.004,675.00-1.37%815,185
Apr 13, 20264,690.004,795.004,630.004,740.004,740.00-2.57%545,770
Apr 10, 20264,925.005,080.004,835.004,865.004,865.00-1.62%1,120,088
Apr 9, 20264,945.005,130.004,815.004,945.004,945.004.00%2,499,373
Apr 8, 20264,680.004,990.004,670.004,755.004,755.005.78%2,483,351
Apr 7, 20264,655.004,800.004,385.004,495.004,495.003.33%1,949,041
Apr 6, 20264,295.004,395.004,180.004,350.004,350.001.05%482,748
Apr 3, 20264,350.004,400.004,210.004,305.004,305.001.06%483,595
Apr 2, 20264,555.004,725.004,205.004,260.004,260.00-6.48%1,069,732
Apr 1, 20264,260.004,575.004,260.004,555.004,555.0012.19%970,445
Mar 31, 20264,075.004,250.003,940.004,060.004,060.00-0.37%534,719
Mar 30, 20264,050.004,160.003,955.004,075.004,075.00-4.34%429,743
Mar 27, 20264,260.004,330.004,165.004,260.004,260.00-1.62%516,822
Mar 26, 20264,420.004,500.004,300.004,330.004,330.00-0.46%979,064
Mar 25, 20264,150.004,365.004,105.004,350.004,350.006.75%605,977
Mar 24, 20264,295.004,410.004,040.004,075.004,075.00-0.61%638,987
Mar 23, 20264,270.004,270.004,050.004,100.004,100.00-7.97%776,819
Mar 20, 20264,475.004,570.004,445.004,455.004,455.00-449,035
Mar 19, 20264,500.004,550.004,360.004,455.004,455.00-3.15%567,459
Mar 18, 20264,500.004,650.004,390.004,600.004,600.003.14%1,013,413
Mar 17, 20264,600.004,750.004,410.004,460.004,460.00-6.50%1,726,140
Mar 16, 20265,260.005,260.004,440.004,770.004,770.00-8.45%3,490,026
Mar 13, 20265,060.005,560.005,030.005,210.005,210.000.19%2,337,981
Mar 12, 20264,980.005,400.004,940.005,200.005,200.002.56%2,435,629
Mar 11, 20264,770.005,100.004,660.005,070.005,070.006.74%2,400,659
Mar 10, 20264,390.004,825.004,350.004,750.004,750.0014.46%2,514,776
Mar 9, 20264,295.004,405.003,975.004,150.004,150.00-10.27%1,528,918
Mar 6, 20264,700.005,050.004,595.004,625.004,625.00-3.85%1,848,384
Mar 5, 20264,730.004,935.004,675.004,810.004,810.008.82%2,318,343
Mar 4, 20264,575.005,070.004,420.004,420.004,420.00-9.98%2,614,129
Mar 3, 20264,970.005,460.004,910.004,910.004,910.00-8.91%3,672,314
Feb 27, 20265,350.005,960.005,220.005,390.005,390.008.02%16,531,091
Feb 26, 20265,210.005,220.004,745.004,990.004,990.00-1.96%3,633,276
Feb 25, 20265,210.005,700.004,860.005,090.005,090.00-0.59%5,772,110
Feb 24, 20264,965.005,170.004,965.005,120.005,120.002.40%1,205,536
Feb 23, 20264,820.005,000.004,820.005,000.005,000.004.93%968,200
Feb 20, 20264,895.004,895.004,725.004,765.004,765.00-5.46%1,672,286
Feb 19, 20264,485.005,540.004,350.005,040.005,040.0014.68%21,448,900