Com2uS Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	54,000.00	54,800.00	52,700.00	54,400.00	47,821.69	114,114
2023-07-28	53,400.00	55,000.00	52,400.00	53,000.00	46,590.99	114,272
2023-07-27	50,100.00	53,700.00	50,100.00	53,400.00	46,942.62	193,640
2023-07-26	51,500.00	51,900.00	49,350.00	50,000.00	43,953.76	284,705
2023-07-25	53,100.00	53,500.00	51,800.00	52,000.00	45,711.91	166,985
2023-07-24	56,600.00	56,600.00	53,200.00	53,300.00	46,854.71	177,450
2023-07-21	56,300.00	56,600.00	55,400.00	56,100.00	49,316.12	74,177
2023-07-20	55,600.00	57,200.00	55,000.00	56,300.00	49,491.94	107,096
2023-07-19	55,700.00	56,100.00	54,800.00	55,200.00	48,524.95	128,630
2023-07-18	56,900.00	57,400.00	55,500.00	55,700.00	48,964.49	98,594
2023-07-17	56,900.00	57,300.00	56,100.00	56,700.00	49,843.57	60,934
2023-07-14	57,600.00	58,000.00	56,300.00	57,000.00	50,107.29	120,497
2023-07-13	58,400.00	58,900.00	57,800.00	58,000.00	50,986.37	101,052
2023-07-12	57,800.00	58,000.00	56,600.00	57,600.00	50,634.74	101,728
2023-07-11	56,000.00	57,200.00	55,900.00	57,000.00	50,107.29	95,385
2023-07-10	55,400.00	56,400.00	55,000.00	55,300.00	48,612.86	119,196
2023-07-07	56,400.00	56,900.00	54,600.00	54,800.00	48,173.32	180,717
2023-07-06	57,900.00	58,500.00	56,300.00	56,400.00	49,579.85	167,406
2023-07-05	59,700.00	59,900.00	57,700.00	57,900.00	50,898.46	135,988
2023-07-04	59,900.00	60,300.00	58,100.00	58,900.00	51,777.53	124,886
2023-07-03	60,600.00	61,200.00	59,400.00	59,900.00	52,656.61	174,251
2023-06-30	62,500.00	62,800.00	60,600.00	60,600.00	53,271.96	145,817
2023-06-29	67,700.00	68,000.00	61,900.00	62,300.00	54,766.39	393,935
2023-06-28	68,300.00	70,000.00	67,800.00	68,700.00	59,249.67	114,814
2023-06-27	67,000.00	69,000.00	65,200.00	67,900.00	58,559.72	193,376
2023-06-26	69,300.00	70,400.00	68,800.00	68,900.00	59,422.16	123,760
2023-06-23	69,300.00	69,900.00	68,400.00	69,000.00	59,508.41	70,608
2023-06-22	68,600.00	70,000.00	68,200.00	69,000.00	59,508.41	106,365
2023-06-21	68,500.00	69,800.00	67,500.00	68,800.00	59,335.92	127,660
2023-06-20	66,000.00	68,500.00	65,800.00	68,400.00	58,990.94	109,507
2023-06-19	66,600.00	67,200.00	65,600.00	66,000.00	56,921.08	59,345
2023-06-16	63,900.00	68,000.00	63,900.00	66,600.00	57,438.55	200,816
2023-06-15	64,700.00	65,000.00	63,000.00	63,900.00	55,109.96	114,029
2023-06-14	64,800.00	65,300.00	64,000.00	64,800.00	55,886.15	101,963
2023-06-13	65,600.00	66,200.00	64,300.00	64,700.00	55,799.91	103,865
2023-06-12	65,800.00	66,100.00	65,300.00	65,700.00	56,662.35	52,930
2023-06-09	66,600.00	66,800.00	65,700.00	65,700.00	56,662.35	61,221
2023-06-08	66,700.00	67,000.00	65,800.00	66,500.00	57,352.30	71,978
2023-06-07	67,600.00	68,200.00	66,800.00	66,800.00	57,611.04	66,087
2023-06-05	66,900.00	68,400.00	66,700.00	67,800.00	58,473.48	75,714
2023-06-02	67,400.00	67,800.00	66,700.00	66,800.00	57,611.04	47,516
2023-06-01	67,000.00	68,000.00	66,600.00	67,400.00	58,128.50	77,339
2023-05-31	67,100.00	68,100.00	66,600.00	66,600.00	57,438.55	73,790
2023-05-30	66,800.00	68,300.00	66,600.00	67,500.00	58,214.74	72,936
2023-05-26	67,500.00	68,000.00	66,300.00	66,500.00	57,352.30	80,072
2023-05-25	68,200.00	69,400.00	67,000.00	67,500.00	58,214.74	76,695
2023-05-24	68,300.00	69,200.00	67,800.00	68,600.00	59,163.43	70,975
2023-05-23	68,700.00	69,500.00	68,400.00	68,900.00	59,422.16	57,822
2023-05-22	67,900.00	69,500.00	67,500.00	68,900.00	59,422.16	100,535
2023-05-19	68,100.00	69,000.00	67,900.00	68,300.00	58,904.70	86,727
2023-05-18	68,500.00	68,500.00	67,300.00	68,000.00	58,645.96	69,850
2023-05-17	66,500.00	68,500.00	66,200.00	67,800.00	58,473.48	121,855
2023-05-16	64,800.00	67,100.00	64,800.00	66,400.00	57,266.06	153,051
2023-05-15	63,000.00	65,200.00	62,900.00	64,700.00	55,799.91	126,632
2023-05-12	65,300.00	66,400.00	62,600.00	64,300.00	55,454.93	279,007
2023-05-11	69,400.00	70,500.00	66,000.00	66,000.00	56,921.08	331,253
2023-05-10	70,200.00	70,800.00	69,100.00	69,800.00	60,198.36	64,853
2023-05-09	70,500.00	71,100.00	69,400.00	70,000.00	60,370.85	60,122
2023-05-08	70,300.00	71,700.00	70,200.00	70,500.00	60,802.07	63,435
2023-05-04	70,500.00	70,600.00	69,100.00	70,100.00	60,457.09	61,923

← NewerPage 14 of 21 · 1,226 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.