Codes Combine Co., Ltd 047770
KRX · South Korea · Consumer Non-Durables
KRW 3,700.00+100.00 (+2.78%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,700.00 | +2.78% | KRW 3,590.00 | KRW 3,710.00 | KRW 3,570.00 | 367.41K |
| 2026-10-01 | KRW 3,600.00 | +3.45% | KRW 3,450.00 | KRW 3,605.00 | KRW 3,445.00 | 417.14K |
| 2026-09-30 | KRW 3,480.00 | +4.82% | KRW 3,350.00 | KRW 3,670.00 | KRW 3,335.00 | 1.15M |
| 2026-09-29 | KRW 3,320.00 | -6.21% | KRW 3,450.00 | KRW 3,490.00 | KRW 3,285.00 |
| 832.10K |
| 2026-09-28 | KRW 3,540.00 | -6.47% | KRW 3,635.00 | KRW 3,635.00 | KRW 3,490.00 | 757.12K |
| 2026-09-23 | KRW 3,785.00 | +0.53% | KRW 3,750.00 | KRW 3,805.00 | KRW 3,650.00 | 790.54K |
| 2026-09-22 | KRW 3,765.00 | +1.21% | KRW 3,740.00 | KRW 3,885.00 | KRW 3,700.00 | 1.14M |
| 2026-09-21 | KRW 3,720.00 | -1.72% | KRW 3,755.00 | KRW 3,875.00 | KRW 3,690.00 | 837.81K |
| 2026-09-18 | KRW 3,785.00 | +4.27% | KRW 3,710.00 | KRW 3,925.00 | KRW 3,705.00 | 2.76M |
| 2026-09-17 | KRW 3,630.00 | +1.68% | KRW 3,570.00 | KRW 3,695.00 | KRW 3,520.00 | 1.03M |
| 2026-09-16 | KRW 3,570.00 | +0.99% | KRW 3,545.00 | KRW 3,760.00 | KRW 3,495.00 | 1.38M |
| 2026-09-15 | KRW 3,535.00 | +0.71% | KRW 3,470.00 | KRW 3,610.00 | KRW 3,470.00 | 575.48K |
| 2026-09-14 | KRW 3,510.00 | -6.40% | KRW 3,670.00 | KRW 3,740.00 | KRW 3,475.00 | 978.45K |
| 2026-09-11 | KRW 3,750.00 | +1.08% | KRW 3,710.00 | KRW 3,830.00 | KRW 3,655.00 | 890.24K |
| 2026-09-10 | KRW 3,710.00 | -0.27% | KRW 3,720.00 | KRW 3,870.00 | KRW 3,615.00 | 1.50M |
| 2026-09-09 | KRW 3,720.00 | -0.80% | KRW 3,720.00 | KRW 3,835.00 | KRW 3,710.00 | 801.76K |
| 2026-09-08 | KRW 3,750.00 | -7.86% | KRW 4,000.00 | KRW 4,070.00 | KRW 3,745.00 | 1.55M |
| 2026-09-07 | KRW 4,070.00 | -1.57% | KRW 4,005.00 | KRW 4,375.00 | KRW 3,835.00 | 5.61M |
| 2026-09-04 | KRW 4,135.00 | +2.61% | KRW 4,020.00 | KRW 4,175.00 | KRW 3,985.00 | 2.22M |
| 2026-09-03 | KRW 4,030.00 | +2.03% | KRW 3,890.00 | KRW 4,135.00 | KRW 3,885.00 | 2.96M |
| 2026-09-02 | KRW 3,950.00 | 0.00% | KRW 4,035.00 | KRW 4,425.00 | KRW 3,885.00 | 11.60M |
| 2026-09-01 | KRW 3,950.00 | +12.54% | KRW 3,485.00 | KRW 4,190.00 | KRW 3,410.00 | 16.14M |
| 2026-08-31 | KRW 3,510.00 | -3.04% | KRW 3,710.00 | KRW 3,720.00 | KRW 3,485.00 | 1.32M |
| 2026-08-28 | KRW 3,620.00 | +4.78% | KRW 3,380.00 | KRW 3,645.00 | KRW 3,360.00 | 1.18M |
| 2026-08-27 | KRW 3,455.00 | -0.58% | KRW 3,390.00 | KRW 3,680.00 | KRW 3,345.00 | 2.06M |
| 2026-08-26 | KRW 3,475.00 | +7.25% | KRW 3,310.00 | KRW 3,475.00 | KRW 3,285.00 | 2.43M |
| 2026-08-25 | KRW 3,240.00 | +4.68% | KRW 3,150.00 | KRW 3,560.00 | KRW 3,150.00 | 10.72M |
| 2026-08-24 | KRW 3,095.00 | -10.81% | KRW 3,390.00 | KRW 3,425.00 | KRW 3,075.00 | 1.40M |
| 2026-08-21 | KRW 3,470.00 | -1.28% | KRW 3,480.00 | KRW 3,870.00 | KRW 3,320.00 | 6.54M |
| 2026-08-20 | KRW 3,515.00 | -3.30% | KRW 3,450.00 | KRW 3,605.00 | KRW 3,345.00 | 2.96M |
| 2026-08-19 | KRW 3,635.00 | +3.56% | KRW 4,045.00 | KRW 4,150.00 | KRW 3,365.00 | 19.51M |
| 2026-08-18 | KRW 3,510.00 | +30.00% | KRW 3,510.00 | KRW 3,510.00 | KRW 3,330.00 | 957.95K |
| 2026-08-14 | KRW 2,700.00 | +3.25% | KRW 2,665.00 | KRW 2,765.00 | KRW 2,605.00 | 620.50K |
| 2026-08-13 | KRW 2,615.00 | -3.86% | KRW 2,730.00 | KRW 2,775.00 | KRW 2,570.00 | 417.48K |
| 2026-08-12 | KRW 2,720.00 | +0.55% | KRW 2,730.00 | KRW 2,750.00 | KRW 2,695.00 | 184.63K |
| 2026-08-11 | KRW 2,705.00 | +0.56% | KRW 2,685.00 | KRW 2,790.00 | KRW 2,655.00 | 224.24K |
| 2026-08-10 | KRW 2,690.00 | +0.37% | KRW 2,665.00 | KRW 2,700.00 | KRW 2,635.00 | 188.10K |
| 2026-08-07 | KRW 2,680.00 | -0.92% | KRW 2,675.00 | KRW 2,710.00 | KRW 2,600.00 | 629.20K |
| 2026-08-06 | KRW 2,705.00 | -0.73% | KRW 2,720.00 | KRW 2,755.00 | KRW 2,665.00 | 235.47K |
| 2026-08-05 | KRW 2,725.00 | +6.24% | KRW 2,615.00 | KRW 2,730.00 | KRW 2,600.00 | 345.32K |
| 2026-08-04 | KRW 2,565.00 | +5.99% | KRW 2,440.00 | KRW 2,575.00 | KRW 2,440.00 | 242.00K |
| 2026-08-03 | KRW 2,420.00 | +4.54% | KRW 2,300.00 | KRW 2,510.00 | KRW 2,295.00 | 349.73K |
| 2026-07-31 | KRW 2,315.00 | +5.71% | KRW 2,300.00 | KRW 2,335.00 | KRW 2,255.00 | 319.16K |
| 2026-07-30 | KRW 2,190.00 | -0.68% | KRW 2,035.00 | KRW 2,350.00 | KRW 2,035.00 | 328.54K |
| 2026-07-29 | KRW 2,205.00 | -6.37% | KRW 2,380.00 | KRW 2,425.00 | KRW 2,165.00 | 530.16K |
| 2026-07-28 | KRW 2,355.00 | -7.83% | KRW 2,505.00 | KRW 2,545.00 | KRW 2,340.00 | 401.62K |
| 2026-07-27 | KRW 2,555.00 | +0.20% | KRW 2,575.00 | KRW 2,635.00 | KRW 2,525.00 | 175.39K |
| 2026-07-24 | KRW 2,550.00 | -3.59% | KRW 2,600.00 | KRW 2,695.00 | KRW 2,550.00 | 248.04K |
| 2026-07-23 | KRW 2,645.00 | +5.38% | KRW 2,515.00 | KRW 2,715.00 | KRW 2,515.00 | 427.70K |
| 2026-07-22 | KRW 2,510.00 | -1.76% | KRW 2,605.00 | KRW 2,680.00 | KRW 2,510.00 | 502.74K |
| 2026-07-21 | KRW 2,555.00 | -2.11% | KRW 2,600.00 | KRW 2,630.00 | KRW 2,465.00 | 585.26K |
| 2026-07-20 | KRW 2,610.00 | -7.94% | KRW 2,850.00 | KRW 3,010.00 | KRW 2,580.00 | 1.83M |
| 2026-07-16 | KRW 2,835.00 | +6.18% | KRW 2,645.00 | KRW 3,200.00 | KRW 2,585.00 | 7.90M |
| 2026-07-15 | KRW 2,670.00 | +1.71% | KRW 2,660.00 | KRW 2,765.00 | KRW 2,640.00 | 261.58K |
| 2026-07-14 | KRW 2,625.00 | -1.13% | KRW 2,650.00 | KRW 2,680.00 | KRW 2,530.00 | 376.20K |
| 2026-07-13 | KRW 2,655.00 | -5.68% | KRW 2,780.00 | KRW 2,850.00 | KRW 2,605.00 | 345.70K |
| 2026-07-10 | KRW 2,815.00 | +5.83% | KRW 2,665.00 | KRW 2,885.00 | KRW 2,665.00 | 460.07K |
| 2026-07-09 | KRW 2,660.00 | -0.37% | KRW 2,665.00 | KRW 2,765.00 | KRW 2,600.00 | 300.16K |
| 2026-07-08 | KRW 2,670.00 | -9.49% | KRW 2,890.00 | KRW 2,990.00 | KRW 2,665.00 | 487.62K |
| 2026-07-07 | KRW 2,950.00 | +2.61% | KRW 2,830.00 | KRW 3,050.00 | KRW 2,830.00 | 507.54K |
| 2026-07-06 | KRW 2,875.00 | -0.17% | KRW 2,870.00 | KRW 2,930.00 | KRW 2,800.00 | 272.11K |
| 2026-07-03 | KRW 2,880.00 | +1.41% | KRW 2,835.00 | KRW 2,900.00 | KRW 2,605.00 | 384.01K |
| 2026-07-02 | KRW 2,840.00 | +0.89% | KRW 2,770.00 | KRW 2,980.00 | KRW 2,730.00 | 479.46K |
| 2026-07-01 | KRW 2,815.00 | +1.44% | KRW 2,760.00 | KRW 2,890.00 | KRW 2,680.00 | 297.55K |
| 2026-06-30 | KRW 2,775.00 | -3.14% | KRW 2,840.00 | KRW 2,870.00 | KRW 2,700.00 | 225.07K |
| 2026-06-29 | KRW 2,865.00 | +6.11% | KRW 2,605.00 | KRW 2,865.00 | KRW 2,605.00 | 382.49K |
| 2026-06-26 | KRW 2,700.00 | -1.28% | KRW 2,725.00 | KRW 2,865.00 | KRW 2,675.00 | 675.22K |
| 2026-06-25 | KRW 2,735.00 | -4.70% | KRW 2,870.00 | KRW 2,955.00 | KRW 2,695.00 | 697.82K |
| 2026-06-24 | KRW 2,870.00 | -0.52% | KRW 2,890.00 | KRW 2,930.00 | KRW 2,775.00 | 530.65K |
| 2026-06-23 | KRW 2,885.00 | -9.70% | KRW 3,110.00 | KRW 3,250.00 | KRW 2,880.00 | 1.12M |
| 2026-06-22 | KRW 3,195.00 | -4.63% | KRW 3,200.00 | KRW 3,360.00 | KRW 3,030.00 | 1.66M |
| 2026-06-19 | KRW 3,350.00 | -9.46% | KRW 3,650.00 | KRW 3,880.00 | KRW 3,290.00 | 4.72M |
| 2026-06-18 | KRW 3,700.00 | +8.35% | KRW 3,505.00 | KRW 3,700.00 | KRW 3,430.00 | 2.78M |
| 2026-06-17 | KRW 3,415.00 | -2.01% | KRW 3,580.00 | KRW 3,900.00 | KRW 3,390.00 | 4.47M |
| 2026-06-16 | KRW 3,485.00 | -2.79% | KRW 3,580.00 | KRW 3,780.00 | KRW 3,455.00 | 4.74M |
| 2026-06-15 | KRW 3,585.00 | +29.89% | KRW 3,110.00 | KRW 3,585.00 | KRW 3,040.00 | 5.46M |
| 2026-06-12 | KRW 2,760.00 | +4.15% | KRW 2,725.00 | KRW 2,840.00 | KRW 2,715.00 | 413.81K |
| 2026-06-11 | KRW 2,650.00 | +2.71% | KRW 2,540.00 | KRW 2,690.00 | KRW 2,505.00 | 372.22K |
| 2026-06-10 | KRW 2,580.00 | -1.90% | KRW 2,590.00 | KRW 2,750.00 | KRW 2,500.00 | 1.00K |
| 2026-06-09 | KRW 2,630.00 | -2.95% | KRW 2,690.00 | KRW 2,820.00 | KRW 2,605.00 | 729.94K |
| 2026-06-08 | KRW 2,710.00 | -10.56% | KRW 2,870.00 | KRW 3,075.00 | KRW 2,655.00 | 1.16M |
| 2026-06-05 | KRW 3,030.00 | +4.66% | KRW 2,840.00 | KRW 3,310.00 | KRW 2,760.00 | 2.85M |
| 2026-06-04 | KRW 2,895.00 | -2.85% | KRW 2,890.00 | KRW 3,045.00 | KRW 2,860.00 | 315.50K |
| 2026-06-02 | KRW 2,980.00 | -1.32% | KRW 3,000.00 | KRW 3,050.00 | KRW 2,870.00 | 478.50K |
| 2026-06-01 | KRW 3,020.00 | -0.66% | KRW 3,070.00 | KRW 3,115.00 | KRW 2,865.00 | 483.08K |
| 2026-05-29 | KRW 3,040.00 | -1.94% | KRW 3,150.00 | KRW 3,185.00 | KRW 2,900.00 | 527.77K |
| 2026-05-28 | KRW 3,100.00 | -0.80% | KRW 3,100.00 | KRW 3,150.00 | KRW 3,000.00 | 484.26K |
| 2026-05-27 | KRW 3,125.00 | -0.64% | KRW 3,100.00 | KRW 3,180.00 | KRW 3,055.00 | 535.72K |
| 2026-05-26 | KRW 3,145.00 | -9.63% | KRW 3,440.00 | KRW 3,450.00 | KRW 3,145.00 | 1.54M |
| 2026-05-22 | KRW 3,480.00 | +11.00% | KRW 3,255.00 | KRW 3,480.00 | KRW 3,250.00 | 1.70M |