Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 047770.KQ stock page

Codes Combine Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-213,050.003,050.002,920.002,960.002,960.001,131,954
2026-01-202,960.003,045.002,905.003,020.003,020.00800,951
2026-01-192,975.003,005.002,930.002,960.002,960.00443,946
2026-01-162,965.003,035.002,935.002,985.002,985.00464,481
2026-01-152,930.002,985.002,920.002,970.002,970.00359,859
2026-01-142,900.003,020.002,895.002,950.002,950.00457,272
2026-01-133,005.003,050.002,885.002,935.002,935.00598,711
2026-01-122,895.003,060.002,895.003,000.003,000.001,369,225
2026-01-092,785.002,910.002,785.002,890.002,890.00433,015
2026-01-082,835.002,850.002,750.002,805.002,805.00477,492
2026-01-072,910.002,920.002,760.002,825.002,825.00829,798
2026-01-063,050.003,060.002,880.002,910.002,910.001,169,331
2026-01-053,050.003,180.002,985.003,050.003,050.002,006,963
2026-01-022,950.003,220.002,895.003,190.003,190.003,615,216
2025-12-302,765.002,860.002,765.002,835.002,835.00499,227
2025-12-292,695.002,840.002,685.002,815.002,815.00389,904
2025-12-262,755.002,790.002,675.002,705.002,705.00569,897
2025-12-242,755.002,925.002,710.002,780.002,780.00914,521
2025-12-232,855.002,855.002,730.002,740.002,740.00531,191
2025-12-222,870.002,970.002,845.002,855.002,855.00728,064
2025-12-192,920.002,950.002,850.002,870.002,870.00476,631
2025-12-182,910.002,970.002,850.002,910.002,910.00528,265
2025-12-172,890.003,015.002,870.002,910.002,910.00390,233
2025-12-162,950.002,950.002,865.002,890.002,890.00327,023
2025-12-152,970.003,035.002,930.002,930.002,930.00417,863
2025-12-122,920.003,005.002,910.002,990.002,990.00653,775
2025-12-112,845.002,965.002,845.002,910.002,910.00455,629
2025-12-102,850.002,880.002,805.002,860.002,860.00229,980
2025-12-092,895.002,905.002,830.002,840.002,840.00340,598
2025-12-082,970.003,020.002,890.002,910.002,910.00632,300
2025-12-052,920.002,930.002,860.002,905.002,905.00416,251
2025-12-043,000.003,015.002,895.002,925.002,925.00602,260
2025-12-033,020.003,040.002,985.003,015.003,015.00508,604
2025-12-023,000.003,035.002,925.003,020.003,020.00524,741
2025-12-013,045.003,050.002,970.002,990.002,990.00742,181
2025-11-283,060.003,130.003,020.003,040.003,040.001,641,400
2025-11-272,960.003,115.002,930.003,070.003,070.002,924,375
2025-11-262,915.003,010.002,885.002,965.002,965.001,216,217
2025-11-252,920.003,045.002,850.002,905.002,905.001,476,560
2025-11-242,875.002,960.002,865.002,920.002,920.00934,893
2025-11-212,900.002,960.002,845.002,870.002,870.001,032,303
2025-11-202,830.002,945.002,830.002,895.002,895.00954,317
2025-11-192,930.003,000.002,835.002,860.002,860.001,667,309
2025-11-182,970.003,115.002,895.002,930.002,930.005,879,539
2025-11-172,880.002,975.002,780.002,870.002,870.001,270,742
2025-11-143,010.003,185.002,880.002,880.002,880.005,459,652
2025-11-132,905.003,020.002,880.002,910.002,910.001,421,883
2025-11-122,875.003,000.002,845.002,905.002,905.001,841,556
2025-11-112,795.003,080.002,750.002,895.002,895.007,725,626
2025-11-102,840.002,945.002,780.002,810.002,810.001,584,191
2025-11-072,940.003,060.002,770.002,875.002,875.004,107,118
2025-11-062,755.003,195.002,735.002,940.002,940.0016,692,881
2025-11-052,675.003,080.002,600.002,840.002,840.0037,884,121
2025-11-042,480.002,580.002,480.002,515.002,515.001,815,547
2025-11-032,515.002,580.002,450.002,480.002,480.002,222,849
2025-10-312,520.002,595.002,480.002,535.002,535.002,879,616
2025-10-302,860.002,925.002,550.002,560.002,560.008,612,481
2025-10-293,720.003,985.002,920.002,955.002,955.0020,848,721
2025-10-283,965.004,080.003,730.003,770.003,770.007,671,677
2025-10-273,705.004,340.003,640.004,090.004,090.0048,420,398
← NewerPage 4 of 21 · 1,224 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.