Skip to main content
logo
Codes Combine Co., Ltd. (KOSDAQ:047770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,095.00
-375.00 (-10.81%)
At close: Aug 24, 2026

Codes Combine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 27, 20262,575.002,635.002,525.002,555.002,555.000.20%173,918
Jul 24, 20262,600.002,695.002,550.002,550.002,550.00-3.59%246,627
Jul 23, 20262,515.002,715.002,515.002,645.002,645.005.38%427,699
Jul 22, 20262,605.002,680.002,510.002,510.002,510.00-1.76%502,738
Jul 21, 20262,600.002,630.002,465.002,555.002,555.00-2.11%585,258
Jul 20, 20262,850.003,010.002,580.002,610.002,610.00-7.94%1,831,438
Jul 16, 20262,645.003,200.002,585.002,835.002,835.006.18%7,747,761
Jul 15, 20262,660.002,765.002,640.002,670.002,670.001.71%258,775
Jul 14, 20262,650.002,680.002,530.002,625.002,625.00-1.13%353,037
Jul 13, 20262,780.002,850.002,605.002,655.002,655.00-5.68%344,707
Jul 10, 20262,665.002,885.002,665.002,815.002,815.005.83%457,821
Jul 9, 20262,665.002,765.002,600.002,660.002,660.00-0.37%288,179
Jul 8, 20262,890.002,990.002,665.002,670.002,670.00-9.49%472,493
Jul 7, 20262,830.003,050.002,830.002,950.002,950.002.61%507,536
Jul 6, 20262,870.002,930.002,800.002,875.002,875.00-0.17%272,111
Jul 3, 20262,835.002,900.002,605.002,880.002,880.001.41%381,993
Jul 2, 20262,770.002,980.002,730.002,840.002,840.000.89%478,100
Jul 1, 20262,760.002,890.002,680.002,815.002,815.001.44%297,414
Jun 30, 20262,840.002,870.002,700.002,775.002,775.00-3.14%224,666
Jun 29, 20262,605.002,865.002,605.002,865.002,865.006.11%380,242
Jun 26, 20262,725.002,865.002,675.002,700.002,700.00-1.28%659,617
Jun 25, 20262,870.002,955.002,695.002,735.002,735.00-4.70%697,821
Jun 24, 20262,890.002,930.002,775.002,870.002,870.00-0.52%524,396
Jun 23, 20263,110.003,250.002,880.002,885.002,885.00-9.70%1,098,240
Jun 22, 20263,200.003,360.003,030.003,195.003,195.00-4.63%1,648,345
Jun 19, 20263,650.003,880.003,290.003,350.003,350.00-9.46%4,717,672
Jun 18, 20263,505.003,700.003,430.003,700.003,700.008.35%2,783,051
Jun 17, 20263,580.003,900.003,390.003,415.003,415.00-2.01%4,470,344
Jun 16, 20263,580.003,780.003,455.003,485.003,485.00-2.79%4,740,056
Jun 15, 20263,110.003,585.003,040.003,585.003,585.0029.89%5,458,138
Jun 12, 20262,725.002,840.002,715.002,760.002,760.004.15%410,137