Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 047770.KQ stock page

Codes Combine Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-205,000.005,030.004,860.004,885.004,885.00741,208
2026-04-174,915.005,170.004,785.005,130.005,130.00972,705
2026-04-164,825.005,030.004,800.004,935.004,935.00891,369
2026-04-154,755.004,815.004,650.004,755.004,755.00995,339
2026-04-144,815.004,935.004,675.004,675.004,675.00832,012
2026-04-134,690.004,795.004,630.004,740.004,740.00550,818
2026-04-104,925.005,080.004,835.004,865.004,865.001,130,346
2026-04-094,945.005,130.004,815.004,945.004,945.002,519,088
2026-04-084,680.004,990.004,670.004,755.004,755.002,483,351
2026-04-074,655.004,800.004,385.004,495.004,495.001,949,041
2026-04-064,295.004,395.004,180.004,350.004,350.00482,748
2026-04-034,350.004,400.004,210.004,305.004,305.00490,014
2026-04-024,555.004,725.004,205.004,260.004,260.001,075,797
2026-04-014,260.004,575.004,260.004,555.004,555.00976,234
2026-03-314,075.004,250.003,940.004,060.004,060.00541,882
2026-03-304,050.004,160.003,955.004,075.004,075.00429,743
2026-03-274,260.004,330.004,165.004,260.004,260.00530,879
2026-03-264,420.004,500.004,300.004,330.004,330.00982,818
2026-03-254,150.004,365.004,105.004,350.004,350.00607,999
2026-03-244,295.004,410.004,040.004,075.004,075.00650,267
2026-03-234,270.004,270.004,050.004,100.004,100.00776,819
2026-03-204,475.004,570.004,445.004,455.004,455.00460,997
2026-03-194,500.004,550.004,360.004,455.004,455.00568,884
2026-03-184,500.004,650.004,390.004,600.004,600.001,019,279
2026-03-174,600.004,750.004,410.004,460.004,460.001,743,137
2026-03-165,260.005,260.004,440.004,770.004,770.003,490,026
2026-03-135,060.005,560.005,030.005,210.005,210.002,356,436
2026-03-124,980.005,400.004,940.005,200.005,200.002,452,439
2026-03-114,770.005,100.004,660.005,070.005,070.002,427,960
2026-03-104,390.004,825.004,350.004,750.004,750.002,529,354
2026-03-094,295.004,405.003,975.004,150.004,150.001,550,629
2026-03-064,700.005,050.004,595.004,625.004,625.001,866,578
2026-03-054,730.004,935.004,675.004,810.004,810.002,345,897
2026-03-044,575.005,070.004,420.004,420.004,420.002,620,575
2026-03-034,970.005,460.004,910.004,910.004,910.003,710,211
2026-02-275,350.005,960.005,220.005,390.005,390.0016,571,199
2026-02-265,210.005,220.004,745.004,990.004,990.003,633,276
2026-02-255,210.005,700.004,860.005,090.005,090.005,803,629
2026-02-244,965.005,170.004,965.005,120.005,120.001,242,211
2026-02-234,820.005,000.004,820.005,000.005,000.001,014,052
2026-02-204,895.004,895.004,725.004,765.004,765.001,672,286
2026-02-194,485.005,540.004,350.005,040.005,040.0021,448,900
2026-02-134,150.004,895.004,110.004,395.004,395.0024,802,320
2026-02-123,950.004,235.003,865.003,995.003,995.005,833,830
2026-02-114,025.004,185.003,925.003,990.003,990.003,284,579
2026-02-103,910.004,500.003,780.004,065.004,065.0031,168,971
2026-02-093,965.004,250.003,835.003,910.003,910.0017,867,949
2026-02-063,005.003,970.002,880.003,970.003,970.0031,678,971
2026-02-053,010.003,180.003,000.003,055.003,055.001,036,912
2026-02-043,010.003,065.002,950.003,045.003,045.00488,035
2026-02-032,915.003,055.002,910.003,055.003,055.00750,753
2026-02-022,920.002,970.002,870.002,870.002,870.00507,552
2026-01-302,995.003,015.002,900.002,980.002,980.00963,430
2026-01-293,035.003,055.002,980.002,995.002,995.00481,474
2026-01-283,035.003,060.002,960.003,040.003,040.00723,139
2026-01-273,025.003,075.003,005.003,040.003,040.00477,954
2026-01-263,045.003,110.003,020.003,080.003,080.00862,313
2026-01-233,000.003,080.002,980.003,000.003,000.00577,297
2026-01-222,955.003,020.002,925.003,015.003,015.00463,911
2026-01-213,050.003,050.002,920.002,960.002,960.001,131,954
← NewerPage 3 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.