Com2uS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 37,200.00 | 38,600.00 | 37,050.00 | 38,100.00 | 35,608.74 | 32,556 |
| 2024-07-23 | 37,800.00 | 38,300.00 | 37,250.00 | 37,250.00 | 34,814.32 | 37,099 |
| 2024-07-22 | 38,700.00 | 39,800.00 | 37,550.00 | 37,950.00 | 35,468.55 | 133,529 |
| 2024-07-19 | 38,400.00 | 38,900.00 | 38,100.00 | 38,900.00 | 36,356.43 | 26,280 |
| 2024-07-18 | 39,000.00 | 39,100.00 | 38,450.00 | 38,550.00 | 36,029.31 | 44,046 |
| 2024-07-17 | 39,050.00 | 39,500.00 | 38,900.00 | 39,150.00 | 36,590.08 | 25,953 |
| 2024-07-16 | 39,600.00 | 39,600.00 | 38,850.00 | 39,000.00 | 36,449.89 | 24,999 |
| 2024-07-15 | 39,250.00 | 39,700.00 | 38,950.00 | 39,600.00 | 37,010.66 | 51,071 |
| 2024-07-12 | 38,700.00 | 39,800.00 | 38,700.00 | 39,150.00 | 36,590.08 | 27,228 |
| 2024-07-11 | 39,450.00 | 39,600.00 | 38,700.00 | 38,700.00 | 36,169.50 | 31,577 |
| 2024-07-10 | 38,650.00 | 39,700.00 | 38,000.00 | 39,450.00 | 36,870.46 | 46,701 |
| 2024-07-09 | 38,150.00 | 39,250.00 | 38,150.00 | 38,850.00 | 36,309.70 | 40,649 |
| 2024-07-08 | 38,000.00 | 38,550.00 | 37,950.00 | 38,450.00 | 35,935.85 | 22,610 |
| 2024-07-05 | 38,450.00 | 38,950.00 | 38,200.00 | 38,250.00 | 35,748.93 | 29,268 |
| 2024-07-04 | 37,550.00 | 39,050.00 | 37,500.00 | 38,500.00 | 35,982.58 | 60,391 |
| 2024-07-03 | 37,500.00 | 37,850.00 | 37,000.00 | 37,100.00 | 34,674.12 | 40,018 |
| 2024-07-02 | 38,100.00 | 38,200.00 | 37,550.00 | 37,850.00 | 35,375.08 | 31,824 |
| 2024-07-01 | 37,900.00 | 38,500.00 | 37,800.00 | 38,450.00 | 35,935.85 | 24,211 |
| 2024-06-28 | 38,200.00 | 38,550.00 | 38,000.00 | 38,250.00 | 35,748.93 | 27,531 |
| 2024-06-27 | 38,700.00 | 38,800.00 | 37,700.00 | 38,200.00 | 35,702.20 | 42,124 |
| 2024-06-26 | 38,950.00 | 40,000.00 | 38,650.00 | 38,850.00 | 35,094.70 | 85,531 |
| 2024-06-25 | 37,150.00 | 39,000.00 | 37,150.00 | 38,950.00 | 35,185.03 | 79,296 |
| 2024-06-24 | 36,650.00 | 37,400.00 | 36,600.00 | 37,050.00 | 33,468.69 | 56,675 |
| 2024-06-21 | 37,000.00 | 37,250.00 | 36,450.00 | 36,550.00 | 33,017.02 | 55,242 |
| 2024-06-20 | 36,300.00 | 37,150.00 | 36,250.00 | 36,800.00 | 33,242.86 | 58,017 |
| 2024-06-19 | 37,550.00 | 37,650.00 | 36,250.00 | 36,350.00 | 32,836.35 | 105,344 |
| 2024-06-18 | 38,150.00 | 38,250.00 | 37,100.00 | 37,550.00 | 33,920.36 | 81,700 |
| 2024-06-17 | 38,250.00 | 38,500.00 | 37,850.00 | 38,000.00 | 34,326.86 | 45,250 |
| 2024-06-14 | 38,300.00 | 38,750.00 | 38,150.00 | 38,300.00 | 34,597.86 | 62,219 |
| 2024-06-13 | 38,600.00 | 38,800.00 | 38,300.00 | 38,300.00 | 34,597.86 | 84,442 |
| 2024-06-12 | 38,500.00 | 38,800.00 | 38,200.00 | 38,500.00 | 34,778.53 | 42,582 |
| 2024-06-11 | 38,750.00 | 39,100.00 | 38,400.00 | 38,450.00 | 34,733.37 | 46,636 |
| 2024-06-10 | 40,150.00 | 40,150.00 | 38,700.00 | 38,900.00 | 35,139.87 | 75,668 |
| 2024-06-07 | 40,600.00 | 40,750.00 | 40,150.00 | 40,300.00 | 36,404.54 | 40,991 |
| 2024-06-05 | 40,150.00 | 40,800.00 | 40,100.00 | 40,500.00 | 36,585.21 | 34,833 |
| 2024-06-04 | 40,350.00 | 40,400.00 | 40,000.00 | 40,200.00 | 36,314.21 | 32,084 |
| 2024-06-03 | 40,350.00 | 40,850.00 | 40,100.00 | 40,350.00 | 36,449.71 | 39,705 |
| 2024-05-31 | 41,400.00 | 41,650.00 | 40,200.00 | 40,200.00 | 36,314.21 | 166,212 |
| 2024-05-30 | 40,700.00 | 41,400.00 | 40,550.00 | 41,350.00 | 37,353.05 | 30,335 |
| 2024-05-29 | 40,450.00 | 41,350.00 | 40,400.00 | 40,850.00 | 36,901.38 | 41,099 |
| 2024-05-28 | 41,350.00 | 41,650.00 | 40,500.00 | 40,550.00 | 36,630.38 | 61,926 |
| 2024-05-27 | 43,250.00 | 43,300.00 | 41,100.00 | 41,650.00 | 37,624.05 | 85,164 |
| 2024-05-24 | 42,700.00 | 43,250.00 | 42,500.00 | 43,100.00 | 38,933.89 | 36,785 |
| 2024-05-23 | 42,800.00 | 43,400.00 | 42,000.00 | 43,100.00 | 38,933.89 | 54,032 |
| 2024-05-22 | 42,700.00 | 43,150.00 | 42,650.00 | 42,750.00 | 38,617.72 | 22,967 |
| 2024-05-21 | 43,200.00 | 43,300.00 | 42,650.00 | 42,900.00 | 38,753.22 | 35,426 |
| 2024-05-20 | 44,050.00 | 44,050.00 | 43,000.00 | 43,150.00 | 38,979.06 | 56,241 |
| 2024-05-17 | 43,900.00 | 44,550.00 | 43,700.00 | 44,100.00 | 39,837.23 | 46,541 |
| 2024-05-16 | 43,450.00 | 44,300.00 | 43,300.00 | 43,700.00 | 39,475.89 | 54,060 |
| 2024-05-14 | 42,500.00 | 43,700.00 | 42,250.00 | 43,450.00 | 39,250.06 | 88,493 |
| 2024-05-13 | 42,350.00 | 42,850.00 | 41,800.00 | 42,500.00 | 38,391.89 | 54,518 |
| 2024-05-10 | 42,850.00 | 45,400.00 | 42,100.00 | 42,350.00 | 38,256.39 | 275,520 |
| 2024-05-09 | 41,350.00 | 42,250.00 | 41,300.00 | 42,050.00 | 37,985.38 | 62,041 |
| 2024-05-08 | 41,200.00 | 42,100.00 | 41,200.00 | 41,300.00 | 37,307.88 | 51,068 |
| 2024-05-07 | 41,350.00 | 41,500.00 | 41,050.00 | 41,400.00 | 37,398.21 | 38,099 |
| 2024-05-03 | 40,500.00 | 41,200.00 | 40,100.00 | 41,000.00 | 37,036.88 | 47,900 |
| 2024-05-02 | 39,950.00 | 40,400.00 | 39,850.00 | 40,350.00 | 36,449.71 | 20,749 |
| 2024-04-30 | 39,800.00 | 40,100.00 | 39,550.00 | 40,000.00 | 36,133.54 | 24,993 |
| 2024-04-29 | 38,850.00 | 39,850.00 | 38,850.00 | 39,850.00 | 35,998.04 | 40,175 |
| 2024-04-26 | 39,000.00 | 39,200.00 | 38,700.00 | 38,700.00 | 34,959.20 | 21,064 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 1,300.0000 KRW |
| 2024-12-27 | 1,300.0000 KRW |
| 2024-06-27 | 1,300.0000 KRW |
| 2023-12-27 | 1,300.0000 KRW |
| 2023-06-29 | 1,300.0000 KRW |
| 2022-12-28 | 1,300.0000 KRW |
| 2021-12-29 | 1,300.0000 KRW |
| 2020-12-29 | 1,500.0000 KRW |
| 2019-12-27 | 1,400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.