Stock listing
KRX:047770 Codes Combine Co., Ltd (코데즈컴바인) 주가
Follow Codes Combine Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:047770
₩2,915.00 KRW +90.00 (+3.2%)
Close on Oct 30, 2026
- Day range
- ₩2,800.00 – ₩2,995.00 KRWOct 30, 2026
- Volume
- 714,534 sharesOct 30, 2026
- Market cap
- ₩110.3B KRWAt the close on Oct 30, 2026 · price × 37.84M shares outstanding
- 52-week range
- ₩2,035.00 – ₩5,960.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩7.48B KRWMedian day 834,957 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:047770 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,915.00 | +90.00 | +3.2% | ₩2,870.00 | ₩2,995.00 | ₩2,800.00 | 714,534 | |
| ₩2,825.00 | -145.00 | -4.9% | ₩3,010.00 | ₩3,155.00 | ₩2,800.00 | 668,338 | |
| ₩2,970.00 | +75.00 | +2.6% | ₩2,885.00 | ₩3,000.00 | ₩2,880.00 | 536,527 | |
| ₩2,895.00 | -5.00 | -0.2% | ₩2,890.00 | ₩3,035.00 | ₩2,860.00 | 970,722 | |
| ₩2,900.00 | +175.00 | +6.4% | ₩2,885.00 | ₩3,130.00 | ₩2,750.00 | 3,277,650 | |
| ₩2,725.00 | -15.00 | -0.5% | ₩2,725.00 | ₩2,740.00 | ₩2,645.00 | 406,215 | |
| ₩2,740.00 | -225.00 | -7.6% | ₩2,950.00 | ₩2,950.00 | ₩2,740.00 | 562,060 | |
| ₩2,965.00 | +45.00 | +1.5% | ₩2,960.00 | ₩3,050.00 | ₩2,930.00 | 397,611 | |
| ₩2,920.00 | -355.00 | -10.8% | ₩3,110.00 | ₩3,190.00 | ₩2,855.00 | 984,857 | |
| ₩3,275.00 | +75.00 | +2.3% | ₩3,100.00 | ₩3,280.00 | ₩3,100.00 | 332,916 | |
| ₩3,200.00 | +40.00 | +1.3% | ₩3,140.00 | ₩3,245.00 | ₩3,120.00 | 443,229 | |
| ₩3,160.00 | -140.00 | -4.2% | ₩3,200.00 | ₩3,350.00 | ₩3,060.00 | 991,234 | |
| ₩3,300.00 | -40.00 | -1.2% | ₩3,295.00 | ₩3,475.00 | ₩3,285.00 | 1,030,249 | |
| ₩3,340.00 | +20.00 | +0.6% | ₩3,460.00 | ₩3,735.00 | ₩3,165.00 | 7,459,600 | |
| ₩3,320.00 | -165.00 | -4.7% | ₩3,450.00 | ₩3,485.00 | ₩3,265.00 | 388,308 | |
| ₩3,485.00 | -5.00 | -0.1% | ₩3,490.00 | ₩3,535.00 | ₩3,455.00 | 264,168 | |
| ₩3,490.00 | -110.00 | -3.1% | ₩3,525.00 | ₩3,615.00 | ₩3,475.00 | 304,192 | |
| ₩3,600.00 | -100.00 | -2.7% | ₩3,580.00 | ₩3,610.00 | ₩3,475.00 | 592,444 | |
| ₩3,700.00 | +100.00 | +2.8% | ₩3,590.00 | ₩3,710.00 | ₩3,570.00 | 396,902 | |
| ₩3,600.00 | +120.00 | +3.4% | ₩3,450.00 | ₩3,605.00 | ₩3,445.00 | 417,143 | |
| ₩3,480.00 | +160.00 | +4.8% | ₩3,350.00 | ₩3,670.00 | ₩3,335.00 | 1,152,234 | |
| ₩3,320.00 | -220.00 | -6.2% | ₩3,450.00 | ₩3,490.00 | ₩3,285.00 | 832,103 | |
| ₩3,540.00 | -245.00 | -6.5% | ₩3,635.00 | ₩3,635.00 | ₩3,490.00 | 757,121 | |
| ₩3,785.00 | +20.00 | +0.5% | ₩3,750.00 | ₩3,805.00 | ₩3,650.00 | 790,536 | |
| ₩3,765.00 | +45.00 | +1.2% | ₩3,740.00 | ₩3,885.00 | ₩3,700.00 | 1,139,771 | |
| ₩3,720.00 | -65.00 | -1.7% | ₩3,755.00 | ₩3,875.00 | ₩3,690.00 | 837,810 | |
| ₩3,785.00 | +155.00 | +4.3% | ₩3,710.00 | ₩3,925.00 | ₩3,705.00 | 2,756,985 | |
| ₩3,630.00 | +60.00 | +1.7% | ₩3,570.00 | ₩3,695.00 | ₩3,520.00 | 1,034,586 | |
| ₩3,570.00 | +35.00 | +1.0% | ₩3,545.00 | ₩3,760.00 | ₩3,495.00 | 1,377,695 | |
| ₩3,535.00 | +25.00 | +0.7% | ₩3,470.00 | ₩3,610.00 | ₩3,470.00 | 546,580 | |
| ₩3,510.00 | -240.00 | -6.4% | ₩3,670.00 | ₩3,740.00 | ₩3,475.00 | 978,448 | |
| ₩3,750.00 | +40.00 | +1.1% | ₩3,710.00 | ₩3,830.00 | ₩3,655.00 | 890,235 | |
| ₩3,710.00 | -10.00 | -0.3% | ₩3,720.00 | ₩3,870.00 | ₩3,615.00 | 1,499,234 | |
| ₩3,720.00 | -30.00 | -0.8% | ₩3,720.00 | ₩3,835.00 | ₩3,710.00 | 801,761 | |
| ₩3,750.00 | -320.00 | -7.9% | ₩4,000.00 | ₩4,070.00 | ₩3,745.00 | 1,552,718 | |
| ₩4,070.00 | -65.00 | -1.6% | ₩4,005.00 | ₩4,375.00 | ₩3,835.00 | 5,607,240 | |
| ₩4,135.00 | +105.00 | +2.6% | ₩4,020.00 | ₩4,175.00 | ₩3,985.00 | 2,219,248 | |
| ₩4,030.00 | +80.00 | +2.0% | ₩3,890.00 | ₩4,135.00 | ₩3,885.00 | 2,963,245 | |
| ₩3,950.00 | 0.00 | 0.0% | ₩4,035.00 | ₩4,425.00 | ₩3,885.00 | 11,600,895 | |
| ₩3,950.00 | +440.00 | +12.5% | ₩3,485.00 | ₩4,190.00 | ₩3,410.00 | 16,135,727 | |
| ₩3,510.00 | -110.00 | -3.0% | ₩3,710.00 | ₩3,720.00 | ₩3,485.00 | 1,315,956 | |
| ₩3,620.00 | +165.00 | +4.8% | ₩3,380.00 | ₩3,645.00 | ₩3,360.00 | 1,184,794 | |
| ₩3,455.00 | -20.00 | -0.6% | ₩3,390.00 | ₩3,680.00 | ₩3,345.00 | 2,056,431 | |
| ₩3,475.00 | +235.00 | +7.3% | ₩3,310.00 | ₩3,475.00 | ₩3,285.00 | 2,429,549 | |
| ₩3,240.00 | +145.00 | +4.7% | ₩3,150.00 | ₩3,560.00 | ₩3,150.00 | 10,719,981 | |
| ₩3,095.00 | -375.00 | -10.8% | ₩3,390.00 | ₩3,425.00 | ₩3,075.00 | 1,396,260 | |
| ₩3,470.00 | -45.00 | -1.3% | ₩3,480.00 | ₩3,870.00 | ₩3,320.00 | 6,539,954 | |
| ₩3,515.00 | -120.00 | -3.3% | ₩3,450.00 | ₩3,605.00 | ₩3,345.00 | 2,956,526 | |
| ₩3,635.00 | +125.00 | +3.6% | ₩4,045.00 | ₩4,150.00 | ₩3,365.00 | 19,506,912 | |
| ₩3,510.00 | +810.00 | +30.0% | ₩3,510.00 | ₩3,510.00 | ₩3,330.00 | 957,949 | |
| ₩2,700.00 | +85.00 | +3.3% | ₩2,665.00 | ₩2,765.00 | ₩2,605.00 | 620,502 | |
| ₩2,615.00 | -105.00 | -3.9% | ₩2,730.00 | ₩2,775.00 | ₩2,570.00 | 417,481 | |
| ₩2,720.00 | +15.00 | +0.6% | ₩2,730.00 | ₩2,750.00 | ₩2,695.00 | 184,630 | |
| ₩2,705.00 | +15.00 | +0.6% | ₩2,685.00 | ₩2,790.00 | ₩2,655.00 | 224,243 | |
| ₩2,690.00 | +10.00 | +0.4% | ₩2,665.00 | ₩2,700.00 | ₩2,635.00 | 188,103 | |
| ₩2,680.00 | -25.00 | -0.9% | ₩2,675.00 | ₩2,710.00 | ₩2,600.00 | 629,204 | |
| ₩2,705.00 | -20.00 | -0.7% | ₩2,720.00 | ₩2,755.00 | ₩2,665.00 | 235,467 | |
| ₩2,725.00 | +160.00 | +6.2% | ₩2,615.00 | ₩2,730.00 | ₩2,600.00 | 345,317 | |
| ₩2,565.00 | +145.00 | +6.0% | ₩2,440.00 | ₩2,575.00 | ₩2,440.00 | 241,997 | |
| ₩2,420.00 | +105.00 | +4.5% | ₩2,300.00 | ₩2,510.00 | ₩2,295.00 | 349,729 | |
| ₩2,315.00 | +125.00 | +5.7% | ₩2,300.00 | ₩2,335.00 | ₩2,255.00 | 319,163 | |
| ₩2,190.00 | -15.00 | -0.7% | ₩2,035.00 | ₩2,350.00 | ₩2,035.00 | 328,536 |
- Ticker
- KRX:047770
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Codes Combine Co., Ltd.