Skip to main content
Codes Combine Co., Ltd. (KOSDAQ:047770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,905.00
-20.00 (-0.68%)
At close: Dec 5, 2025

Codes Combine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,920.002,930.002,860.002,905.002,905.00-0.68%414,214
Dec 4, 20253,000.003,015.002,895.002,925.002,925.00-2.99%602,260
Dec 3, 20253,020.003,040.002,985.003,015.003,015.00-0.17%504,169
Dec 2, 20253,000.003,035.002,925.003,020.003,020.001.00%487,553
Dec 1, 20253,045.003,050.002,970.002,990.002,990.00-1.64%742,181
Nov 28, 20253,060.003,130.003,020.003,040.003,040.00-0.98%1,641,400
Nov 27, 20252,960.003,115.002,930.003,070.003,070.003.54%2,898,187
Nov 26, 20252,915.003,010.002,885.002,965.002,965.002.07%1,206,243
Nov 25, 20252,920.003,045.002,850.002,905.002,905.00-0.51%1,476,560
Nov 24, 20252,875.002,960.002,865.002,920.002,920.001.74%909,338
Nov 21, 20252,900.002,960.002,845.002,870.002,870.00-0.86%1,015,982
Nov 20, 20252,830.002,945.002,830.002,895.002,895.001.22%937,885
Nov 19, 20252,930.003,000.002,835.002,860.002,860.00-2.39%1,667,309
Nov 18, 20252,970.003,115.002,895.002,930.002,930.002.09%5,879,539
Nov 17, 20252,880.002,975.002,780.002,870.002,870.00-0.35%1,270,742
Nov 14, 20253,010.003,185.002,880.002,880.002,880.00-1.03%5,459,652
Nov 13, 20252,905.003,020.002,880.002,910.002,910.000.17%1,421,883
Nov 12, 20252,875.003,000.002,845.002,905.002,905.000.35%1,841,556
Nov 11, 20252,795.003,080.002,750.002,895.002,895.003.02%7,725,626
Nov 10, 20252,840.002,945.002,780.002,810.002,810.00-2.26%1,584,191
Nov 7, 20252,940.003,060.002,770.002,875.002,875.00-2.21%4,107,118
Nov 6, 20252,755.003,195.002,735.002,940.002,940.003.52%16,692,880
Nov 5, 20252,675.003,080.002,600.002,840.002,840.0012.92%37,884,120
Nov 4, 20252,480.002,580.002,480.002,515.002,515.001.41%1,815,547
Nov 3, 20252,515.002,580.002,450.002,480.002,480.00-2.17%2,222,849
Oct 31, 20252,520.002,595.002,480.002,535.002,535.00-0.98%2,879,616
Oct 30, 20252,860.002,925.002,550.002,560.002,560.00-13.37%8,612,481
Oct 29, 20253,720.003,985.002,920.002,955.002,955.00-21.62%20,848,720
Oct 28, 20253,965.004,080.003,730.003,770.003,770.00-7.82%7,671,677
Oct 27, 20253,705.004,340.003,640.004,090.004,090.0014.41%48,420,400
Oct 24, 20253,535.003,700.003,185.003,575.003,575.000.56%12,016,160
Oct 23, 20253,450.003,760.003,440.003,555.003,555.002.16%8,232,632
Oct 22, 20253,410.003,825.003,380.003,480.003,480.00-17,447,880
Oct 21, 20253,045.003,845.002,965.003,480.003,480.0014.29%56,102,240
Oct 20, 20252,900.003,230.002,820.003,045.003,045.0014.91%23,729,180
Oct 17, 20252,810.002,810.002,530.002,650.002,650.00-6.03%2,805,249
Oct 16, 20252,610.002,970.002,570.002,820.002,820.009.09%14,416,410
Oct 15, 20252,560.002,715.002,465.002,585.002,585.002.38%7,284,459
Oct 14, 20252,165.002,655.002,105.002,525.002,525.0016.36%23,683,790
Oct 13, 20252,225.002,305.002,130.002,170.002,170.00-5.65%1,835,455
Oct 10, 20252,210.002,360.002,150.002,300.002,300.00-0.43%2,643,715
Oct 2, 20252,150.002,540.002,100.002,310.002,310.007.19%19,958,730
Oct 1, 20251,990.002,305.001,975.002,155.002,155.0014.57%17,354,070
Sep 30, 20251,996.001,998.001,878.001,881.001,881.00-6.42%795,354
Sep 29, 20251,997.002,040.001,990.002,010.002,010.000.80%480,772
Sep 26, 20252,050.002,130.001,984.001,994.001,994.00-4.36%1,206,219
Sep 25, 20252,075.002,230.002,055.002,085.002,085.001.71%2,577,315
Sep 24, 20252,050.002,125.002,030.002,050.002,050.00-3.07%1,498,743
Sep 23, 20251,987.002,220.001,947.002,115.002,115.007.74%7,385,474
Sep 22, 20251,932.002,005.001,922.001,963.001,963.002.29%958,968
Sep 19, 20251,901.001,938.001,901.001,919.001,919.000.05%253,310
Sep 18, 20251,913.001,933.001,906.001,918.001,918.00-148,171
Sep 17, 20251,892.001,922.001,879.001,918.001,918.001.37%171,207
Sep 16, 20251,899.001,932.001,892.001,892.001,892.00-0.42%217,046
Sep 15, 20251,962.001,962.001,889.001,900.001,900.00-3.16%457,288
Sep 12, 20251,948.001,963.001,910.001,962.001,962.001.40%252,625
Sep 11, 20251,996.001,996.001,932.001,935.001,935.00-2.32%472,061
Sep 10, 20251,973.001,995.001,960.001,981.001,981.000.41%290,764
Sep 9, 20251,998.001,998.001,953.001,973.001,973.00-0.15%324,913
Sep 8, 20251,971.002,015.001,950.001,976.001,976.00-1.20%452,126
Sep 5, 20252,025.002,050.001,979.002,000.002,000.00-1.23%552,516
Sep 4, 20252,090.002,115.001,988.002,025.002,025.00-3.57%1,036,552
Sep 3, 20252,080.002,160.002,075.002,100.002,100.00-534,983
Sep 2, 20252,060.002,130.002,060.002,100.002,100.001.45%359,894
Sep 1, 20252,155.002,160.002,040.002,070.002,070.00-5.05%689,800
Aug 29, 20252,170.002,195.002,130.002,180.002,180.000.23%539,541
Aug 28, 20252,150.002,240.002,140.002,175.002,175.00-0.46%977,620
Aug 27, 20252,285.002,375.002,140.002,185.002,185.00-2.89%2,248,862
Aug 26, 20252,620.002,670.002,250.002,250.002,250.00-9.46%3,427,405
Aug 25, 20252,550.002,607.002,470.002,485.002,485.00-2.74%1,365,918
Aug 22, 20252,525.002,750.002,485.002,555.002,555.00-1.16%5,160,456
Aug 21, 20252,580.002,645.002,460.002,585.002,585.00-1.34%3,375,682
Aug 20, 20252,560.002,645.002,560.002,620.002,620.00-0.76%1,383,523
Aug 19, 20252,650.002,660.002,590.002,640.002,640.001.73%1,636,264
Aug 18, 20252,585.002,635.002,535.002,595.002,595.00-0.76%1,623,594
Aug 14, 20252,545.002,750.002,545.002,615.002,615.000.19%10,042,440
Aug 13, 20252,470.002,870.002,415.002,610.002,610.006.97%42,406,050
Aug 12, 20251,960.002,570.001,960.002,440.002,440.0023.23%38,317,080
Aug 11, 20252,030.002,045.001,930.001,980.001,980.00-1.00%650,643
Aug 8, 20252,090.002,190.002,000.002,000.002,000.00-2.91%3,311,436
Aug 7, 20252,030.002,075.002,005.002,060.002,060.001.23%687,463
Aug 6, 20252,055.002,110.001,989.002,035.002,035.00-2.63%1,122,470
Aug 5, 20252,115.002,150.002,020.002,090.002,090.00-1.65%1,852,301
Aug 4, 20252,080.002,190.002,050.002,125.002,125.001.43%3,074,593
Aug 1, 20252,005.002,340.001,983.002,095.002,095.009.17%18,755,940
Jul 31, 20251,720.002,155.001,695.001,919.001,919.0011.76%11,783,270
Jul 30, 20251,720.001,720.001,692.001,717.001,717.000.59%27,780
Jul 29, 20251,757.001,757.001,625.001,707.001,707.00-0.93%25,056
Jul 28, 20251,748.001,769.001,723.001,723.001,723.00-2.27%24,157
Jul 25, 20251,787.001,787.001,710.001,763.001,763.002.62%70,913
Jul 24, 20251,789.001,789.001,718.001,718.001,718.00-1.49%43,272
Jul 23, 20251,768.001,768.001,738.001,744.001,744.00-1.36%22,110
Jul 22, 20251,780.001,799.001,739.001,768.001,768.00-0.06%36,669
Jul 21, 20251,784.001,784.001,736.001,769.001,769.000.68%52,330
Jul 18, 20251,797.001,828.001,754.001,757.001,757.00-2.55%98,310
Jul 17, 20251,848.001,848.001,785.001,803.001,803.00-1.37%31,386
Jul 16, 20251,809.001,843.001,792.001,828.001,828.001.05%69,985
Jul 15, 20251,823.001,837.001,805.001,809.001,809.00-2.06%50,576
Jul 14, 20251,851.001,851.001,822.001,847.001,847.00-0.16%31,737
Jul 11, 20251,857.001,860.001,832.001,850.001,850.00-0.48%27,717