Com2uS Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	45,150.00	46,350.00	44,850.00	45,950.00	41,508.40	39,501
2024-01-25	46,500.00	47,600.00	45,000.00	45,000.00	40,650.23	50,314
2024-01-24	43,900.00	46,650.00	43,650.00	46,500.00	42,005.24	92,260
2024-01-23	42,800.00	44,100.00	42,350.00	43,800.00	39,566.23	42,101
2024-01-22	43,300.00	43,600.00	42,300.00	42,650.00	38,527.39	44,123
2024-01-19	43,600.00	44,750.00	43,150.00	43,200.00	39,024.22	44,342
2024-01-18	43,100.00	43,600.00	42,450.00	42,850.00	38,708.05	34,419
2024-01-17	44,800.00	44,900.00	43,050.00	43,100.00	38,933.89	45,476
2024-01-16	45,000.00	45,500.00	44,450.00	44,500.00	40,198.56	37,145
2024-01-15	46,450.00	46,800.00	45,100.00	45,150.00	40,785.73	63,207
2024-01-12	47,850.00	47,850.00	46,550.00	46,800.00	42,276.24	39,096
2024-01-11	47,450.00	48,600.00	47,150.00	48,000.00	43,360.25	62,361
2024-01-10	47,550.00	47,600.00	46,650.00	46,850.00	42,321.41	27,849
2024-01-09	46,950.00	47,800.00	46,900.00	47,350.00	42,773.08	45,615
2024-01-08	46,200.00	47,000.00	46,100.00	46,700.00	42,185.91	32,788
2024-01-05	46,900.00	47,150.00	46,100.00	46,600.00	42,095.57	33,919
2024-01-04	47,600.00	47,600.00	46,100.00	46,650.00	42,140.74	45,851
2024-01-03	47,950.00	48,200.00	47,350.00	47,400.00	42,818.24	44,198
2024-01-02	48,650.00	48,650.00	47,900.00	48,200.00	43,540.92	46,701
2023-12-28	48,850.00	49,400.00	48,750.00	49,250.00	44,489.42	28,368
2023-12-27	48,050.00	49,300.00	48,000.00	49,300.00	44,534.59	42,250
2023-12-26	49,100.00	49,800.00	48,250.00	48,400.00	42,547.24	46,561
2023-12-22	51,700.00	51,900.00	49,000.00	49,100.00	43,162.60	83,955
2023-12-21	51,000.00	51,800.00	50,300.00	51,700.00	45,448.19	45,662
2023-12-20	51,000.00	51,400.00	50,400.00	51,200.00	45,008.65	45,750
2023-12-19	50,200.00	51,000.00	49,850.00	50,700.00	44,569.12	35,202
2023-12-18	50,900.00	51,300.00	50,000.00	50,100.00	44,041.67	42,295
2023-12-15	52,000.00	52,100.00	50,700.00	50,800.00	44,657.02	43,115
2023-12-14	51,300.00	52,500.00	51,300.00	51,600.00	45,360.28	60,679
2023-12-13	52,700.00	53,000.00	50,800.00	51,000.00	44,832.84	88,883
2023-12-12	52,900.00	53,400.00	51,600.00	52,700.00	46,327.27	57,661
2023-12-11	54,700.00	55,500.00	53,100.00	53,200.00	46,766.80	125,306
2023-12-08	52,400.00	53,700.00	52,300.00	52,600.00	46,239.36	79,261
2023-12-07	53,200.00	53,500.00	52,200.00	52,600.00	46,239.36	96,590
2023-12-06	50,800.00	54,300.00	50,800.00	54,000.00	47,470.06	284,261
2023-12-05	52,000.00	52,200.00	50,500.00	50,500.00	44,393.30	61,018
2023-12-04	51,400.00	53,900.00	50,600.00	51,800.00	45,536.10	191,864
2023-12-01	49,750.00	51,800.00	49,750.00	50,600.00	44,481.21	67,198
2023-11-30	50,100.00	50,500.00	49,450.00	49,450.00	43,470.27	44,741
2023-11-29	50,400.00	51,200.00	50,000.00	50,000.00	43,953.76	32,108
2023-11-28	51,100.00	51,100.00	50,200.00	50,400.00	44,305.39	36,841
2023-11-27	50,400.00	52,000.00	50,100.00	50,800.00	44,657.02	79,416
2023-11-24	50,400.00	50,900.00	50,100.00	50,100.00	44,041.67	27,370
2023-11-23	50,200.00	50,800.00	49,700.00	50,400.00	44,305.39	34,531
2023-11-22	50,100.00	50,700.00	49,500.00	50,100.00	44,041.67	38,194
2023-11-21	49,100.00	50,200.00	49,100.00	50,200.00	44,129.58	51,142
2023-11-20	47,800.00	49,450.00	47,550.00	49,050.00	43,118.64	33,127
2023-11-17	49,100.00	49,400.00	47,850.00	47,950.00	42,151.66	28,652
2023-11-16	49,100.00	49,800.00	48,650.00	49,100.00	43,162.60	48,132
2023-11-15	49,500.00	49,500.00	48,150.00	48,700.00	42,810.97	48,860
2023-11-14	47,900.00	48,950.00	47,900.00	48,850.00	42,942.83	40,911
2023-11-13	49,650.00	49,700.00	47,550.00	47,900.00	42,107.71	55,493
2023-11-10	47,850.00	49,450.00	47,400.00	49,200.00	43,250.50	100,022
2023-11-09	47,050.00	49,250.00	46,550.00	48,500.00	42,635.15	110,844
2023-11-08	46,500.00	50,200.00	46,000.00	47,700.00	41,931.89	374,878
2023-11-07	46,900.00	46,900.00	45,500.00	45,900.00	40,349.55	44,708
2023-11-06	45,950.00	46,850.00	45,250.00	46,850.00	41,184.68	79,098
2023-11-03	43,700.00	45,200.00	43,200.00	44,950.00	39,514.43	54,213
2023-11-02	44,300.00	44,350.00	43,400.00	43,600.00	38,327.68	38,752
2023-11-01	42,700.00	44,050.00	42,400.00	43,400.00	38,151.87	72,894

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.