Com2uS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 38,750.00 | 39,000.00 | 38,600.00 | 38,700.00 | 34,959.20 | 20,010 |
| 2024-04-24 | 39,200.00 | 39,500.00 | 38,850.00 | 39,000.00 | 35,230.20 | 23,957 |
| 2024-04-23 | 38,750.00 | 39,550.00 | 38,750.00 | 38,800.00 | 35,049.53 | 27,145 |
| 2024-04-22 | 38,800.00 | 39,050.00 | 38,550.00 | 38,850.00 | 35,094.70 | 30,139 |
| 2024-04-19 | 38,350.00 | 38,850.00 | 38,000.00 | 38,450.00 | 34,733.37 | 39,190 |
| 2024-04-18 | 38,600.00 | 38,800.00 | 38,400.00 | 38,650.00 | 34,914.03 | 24,619 |
| 2024-04-17 | 38,550.00 | 38,750.00 | 38,150.00 | 38,250.00 | 34,552.70 | 23,555 |
| 2024-04-16 | 37,750.00 | 38,750.00 | 37,750.00 | 38,500.00 | 34,778.53 | 46,472 |
| 2024-04-15 | 38,900.00 | 38,950.00 | 38,200.00 | 38,300.00 | 34,597.86 | 40,588 |
| 2024-04-12 | 39,500.00 | 39,500.00 | 39,050.00 | 39,050.00 | 35,275.37 | 32,281 |
| 2024-04-11 | 39,800.00 | 39,850.00 | 38,950.00 | 39,500.00 | 35,681.87 | 44,032 |
| 2024-04-09 | 39,800.00 | 40,400.00 | 39,600.00 | 39,850.00 | 35,998.04 | 36,016 |
| 2024-04-08 | 40,100.00 | 40,250.00 | 39,650.00 | 39,800.00 | 35,952.87 | 30,201 |
| 2024-04-05 | 40,050.00 | 40,300.00 | 39,850.00 | 40,000.00 | 36,133.54 | 35,531 |
| 2024-04-04 | 40,700.00 | 40,850.00 | 40,000.00 | 40,050.00 | 36,178.71 | 44,659 |
| 2024-04-03 | 40,750.00 | 40,900.00 | 40,250.00 | 40,350.00 | 36,449.71 | 38,386 |
| 2024-04-02 | 41,550.00 | 41,700.00 | 40,700.00 | 40,800.00 | 36,856.21 | 57,884 |
| 2024-04-01 | 41,300.00 | 42,250.00 | 41,300.00 | 41,700.00 | 37,669.22 | 52,158 |
| 2024-03-29 | 42,100.00 | 42,800.00 | 40,500.00 | 41,250.00 | 37,262.71 | 91,000 |
| 2024-03-28 | 44,000.00 | 44,050.00 | 42,250.00 | 42,400.00 | 38,301.55 | 79,830 |
| 2024-03-27 | 43,350.00 | 44,100.00 | 43,100.00 | 43,500.00 | 39,295.22 | 64,942 |
| 2024-03-26 | 43,000.00 | 43,500.00 | 42,700.00 | 43,300.00 | 39,114.56 | 52,914 |
| 2024-03-25 | 41,650.00 | 43,200.00 | 41,400.00 | 43,100.00 | 38,933.89 | 64,047 |
| 2024-03-22 | 41,450.00 | 41,950.00 | 41,050.00 | 41,600.00 | 37,578.88 | 37,652 |
| 2024-03-21 | 41,700.00 | 42,150.00 | 41,250.00 | 41,400.00 | 37,398.21 | 36,649 |
| 2024-03-20 | 41,700.00 | 42,050.00 | 41,150.00 | 41,200.00 | 37,217.55 | 42,228 |
| 2024-03-19 | 41,400.00 | 42,150.00 | 41,100.00 | 41,700.00 | 37,669.22 | 38,712 |
| 2024-03-18 | 41,100.00 | 41,850.00 | 41,050.00 | 41,600.00 | 37,578.88 | 34,882 |
| 2024-03-15 | 41,550.00 | 41,550.00 | 40,950.00 | 41,100.00 | 37,127.21 | 40,652 |
| 2024-03-14 | 42,050.00 | 42,650.00 | 41,800.00 | 41,800.00 | 37,759.55 | 42,651 |
| 2024-03-13 | 42,350.00 | 42,500.00 | 41,600.00 | 42,000.00 | 37,940.22 | 64,302 |
| 2024-03-12 | 41,650.00 | 42,150.00 | 41,200.00 | 41,800.00 | 37,759.55 | 49,727 |
| 2024-03-11 | 40,200.00 | 41,550.00 | 40,150.00 | 41,400.00 | 37,398.21 | 54,826 |
| 2024-03-08 | 39,650.00 | 40,600.00 | 39,650.00 | 40,100.00 | 36,223.87 | 51,927 |
| 2024-03-07 | 40,500.00 | 40,600.00 | 39,550.00 | 39,650.00 | 35,817.37 | 111,013 |
| 2024-03-06 | 41,500.00 | 41,700.00 | 40,250.00 | 40,400.00 | 36,494.88 | 127,250 |
| 2024-03-05 | 42,100.00 | 46,250.00 | 41,300.00 | 41,850.00 | 37,804.72 | 421,447 |
| 2024-03-04 | 42,850.00 | 43,300.00 | 42,000.00 | 42,200.00 | 38,120.88 | 56,261 |
| 2024-02-29 | 43,600.00 | 43,650.00 | 42,600.00 | 42,600.00 | 38,482.22 | 59,917 |
| 2024-02-28 | 44,000.00 | 44,300.00 | 43,500.00 | 43,500.00 | 39,295.22 | 37,947 |
| 2024-02-27 | 44,500.00 | 44,900.00 | 43,750.00 | 43,800.00 | 39,566.23 | 43,600 |
| 2024-02-26 | 44,500.00 | 45,050.00 | 44,400.00 | 44,450.00 | 40,153.40 | 29,890 |
| 2024-02-23 | 45,800.00 | 45,800.00 | 44,750.00 | 44,750.00 | 40,424.40 | 49,657 |
| 2024-02-22 | 46,300.00 | 46,550.00 | 45,450.00 | 45,500.00 | 41,101.90 | 50,189 |
| 2024-02-21 | 46,600.00 | 46,850.00 | 45,900.00 | 46,150.00 | 41,689.07 | 56,645 |
| 2024-02-20 | 47,500.00 | 47,750.00 | 46,850.00 | 46,900.00 | 42,366.58 | 39,842 |
| 2024-02-19 | 48,000.00 | 48,500.00 | 47,400.00 | 47,450.00 | 42,863.41 | 33,247 |
| 2024-02-16 | 47,550.00 | 48,350.00 | 47,300.00 | 48,200.00 | 43,540.92 | 27,333 |
| 2024-02-15 | 48,550.00 | 48,650.00 | 47,450.00 | 47,450.00 | 42,863.41 | 44,594 |
| 2024-02-14 | 47,400.00 | 48,200.00 | 47,150.00 | 48,100.00 | 43,450.58 | 55,271 |
| 2024-02-13 | 47,650.00 | 48,650.00 | 47,300.00 | 48,000.00 | 43,360.25 | 61,161 |
| 2024-02-08 | 46,350.00 | 48,700.00 | 46,050.00 | 47,500.00 | 42,908.58 | 102,669 |
| 2024-02-07 | 46,500.00 | 46,600.00 | 45,700.00 | 45,950.00 | 41,508.40 | 37,197 |
| 2024-02-06 | 47,000.00 | 47,450.00 | 45,800.00 | 46,100.00 | 41,643.90 | 46,263 |
| 2024-02-05 | 47,100.00 | 47,600.00 | 46,100.00 | 47,450.00 | 42,863.41 | 47,407 |
| 2024-02-02 | 48,400.00 | 48,550.00 | 47,300.00 | 47,350.00 | 42,773.08 | 121,125 |
| 2024-02-01 | 45,800.00 | 47,550.00 | 45,450.00 | 47,300.00 | 42,727.91 | 61,175 |
| 2024-01-31 | 47,000.00 | 47,250.00 | 45,750.00 | 45,750.00 | 41,327.74 | 44,950 |
| 2024-01-30 | 45,600.00 | 47,450.00 | 45,450.00 | 47,150.00 | 42,592.41 | 67,873 |
| 2024-01-29 | 45,450.00 | 46,150.00 | 45,200.00 | 45,400.00 | 41,011.57 | 35,339 |
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.