Com2uS Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	42,450.00	43,150.00	41,950.00	41,950.00	36,877.21	46,561
2023-10-30	41,950.00	43,050.00	41,950.00	42,250.00	37,140.93	30,943
2023-10-27	41,950.00	43,650.00	41,800.00	42,350.00	37,228.84	94,353
2023-10-26	40,950.00	41,350.00	40,400.00	40,950.00	35,998.13	41,597
2023-10-25	41,900.00	42,250.00	41,550.00	41,650.00	36,613.49	30,599
2023-10-24	41,550.00	42,050.00	40,100.00	41,900.00	36,833.25	56,968
2023-10-23	40,850.00	41,650.00	40,600.00	40,950.00	35,998.13	35,564
2023-10-20	40,100.00	42,050.00	40,000.00	41,150.00	36,173.95	96,790
2023-10-19	41,850.00	42,500.00	40,400.00	40,450.00	35,558.59	104,949
2023-10-18	43,900.00	44,500.00	42,500.00	42,500.00	37,360.70	79,353
2023-10-17	43,350.00	44,550.00	43,350.00	44,100.00	38,767.22	44,266
2023-10-16	44,250.00	44,250.00	42,950.00	43,400.00	38,151.87	42,519
2023-10-13	44,500.00	45,050.00	43,900.00	44,250.00	38,899.08	27,249
2023-10-12	44,700.00	45,200.00	44,600.00	44,900.00	39,470.48	34,376
2023-10-11	43,700.00	45,200.00	43,700.00	44,700.00	39,294.66	42,084
2023-10-10	44,700.00	44,850.00	43,450.00	43,500.00	38,239.77	41,106
2023-10-06	42,850.00	44,700.00	42,850.00	44,300.00	38,943.03	32,328
2023-10-05	44,200.00	44,700.00	43,050.00	43,050.00	37,844.19	57,865
2023-10-04	44,250.00	45,250.00	43,550.00	43,800.00	38,503.50	56,486
2023-09-27	43,400.00	44,900.00	43,250.00	44,700.00	39,294.66	53,211
2023-09-26	44,000.00	44,400.00	43,500.00	43,800.00	38,503.50	54,111
2023-09-25	43,800.00	45,150.00	43,600.00	44,100.00	38,767.22	49,687
2023-09-22	45,000.00	45,250.00	43,550.00	44,200.00	38,855.13	97,845
2023-09-21	46,300.00	47,000.00	45,200.00	45,400.00	39,910.02	72,128
2023-09-20	47,900.00	47,900.00	46,500.00	46,750.00	41,096.77	55,088
2023-09-19	47,250.00	48,000.00	47,000.00	47,700.00	41,931.89	55,526
2023-09-18	47,550.00	48,200.00	47,250.00	47,400.00	41,668.17	53,992
2023-09-15	47,200.00	47,850.00	47,050.00	47,850.00	42,063.75	54,203
2023-09-14	46,900.00	47,550.00	46,500.00	47,150.00	41,448.40	69,600
2023-09-13	47,200.00	47,600.00	46,250.00	46,850.00	41,184.68	65,772
2023-09-12	47,650.00	48,300.00	47,200.00	47,400.00	41,668.17	79,811
2023-09-11	47,050.00	48,100.00	46,750.00	47,100.00	41,404.45	93,822
2023-09-08	46,600.00	46,800.00	45,600.00	46,650.00	41,008.86	53,254
2023-09-07	45,850.00	46,850.00	45,600.00	46,500.00	40,877.00	88,815
2023-09-06	46,650.00	46,950.00	45,600.00	45,850.00	40,305.60	112,006
2023-09-05	47,350.00	47,900.00	46,750.00	46,750.00	41,096.77	56,722
2023-09-04	47,050.00	47,500.00	46,550.00	47,350.00	41,624.21	47,613
2023-09-01	47,150.00	47,900.00	47,100.00	47,200.00	41,492.35	39,562
2023-08-31	48,200.00	48,400.00	47,200.00	47,400.00	41,668.17	59,184
2023-08-30	48,800.00	48,850.00	48,100.00	48,250.00	42,415.38	45,879
2023-08-29	47,300.00	48,550.00	47,300.00	48,400.00	42,547.24	48,705
2023-08-28	47,200.00	47,500.00	46,950.00	47,100.00	41,404.45	30,355
2023-08-25	46,750.00	47,350.00	46,400.00	46,900.00	41,228.63	53,213
2023-08-24	47,050.00	47,900.00	46,950.00	47,250.00	41,536.31	66,263
2023-08-23	48,250.00	48,250.00	46,600.00	46,650.00	41,008.86	119,465
2023-08-22	48,250.00	48,900.00	48,050.00	48,200.00	42,371.43	55,453
2023-08-21	48,850.00	49,700.00	48,150.00	48,150.00	42,327.47	60,856
2023-08-18	48,200.00	49,150.00	47,500.00	48,850.00	42,942.83	67,790
2023-08-17	49,000.00	49,650.00	48,000.00	49,000.00	43,074.69	96,728
2023-08-16	51,000.00	51,000.00	49,650.00	49,700.00	43,690.04	101,394
2023-08-14	51,800.00	51,900.00	50,900.00	51,300.00	45,096.56	47,480
2023-08-11	51,600.00	52,800.00	51,400.00	51,700.00	45,448.19	70,714
2023-08-10	51,600.00	51,700.00	50,200.00	51,400.00	45,184.47	83,969
2023-08-09	51,300.00	52,100.00	50,900.00	51,600.00	45,360.28	40,731
2023-08-08	52,800.00	52,800.00	51,300.00	51,300.00	45,096.56	58,826
2023-08-07	51,600.00	53,400.00	51,200.00	52,300.00	45,975.64	89,858
2023-08-04	52,000.00	52,500.00	50,600.00	51,400.00	45,184.47	147,719
2023-08-03	53,500.00	53,500.00	50,000.00	52,600.00	46,239.36	174,113
2023-08-02	54,600.00	55,100.00	53,500.00	54,300.00	47,733.79	77,730
2023-08-01	54,100.00	55,100.00	53,600.00	54,600.00	47,997.51	100,991

← NewerPage 13 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.