Com2uS Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	69,100.00	71,200.00	69,000.00	70,600.00	60,888.31	92,729
2023-05-02	68,500.00	70,400.00	67,500.00	69,700.00	60,112.11	87,169
2023-04-28	68,600.00	70,400.00	67,900.00	68,400.00	58,990.94	158,856
2023-04-27	68,400.00	68,400.00	66,900.00	67,800.00	58,473.48	104,521
2023-04-26	68,000.00	69,100.00	67,000.00	67,800.00	58,473.48	122,242
2023-04-25	69,500.00	70,200.00	67,500.00	68,200.00	58,818.45	138,132
2023-04-24	70,300.00	71,300.00	69,500.00	69,500.00	59,939.63	110,075
2023-04-21	71,400.00	72,000.00	70,500.00	71,000.00	61,233.29	104,119
2023-04-20	73,000.00	73,300.00	71,500.00	71,600.00	61,750.75	164,148
2023-04-19	74,800.00	75,600.00	73,100.00	73,200.00	63,130.66	194,437
2023-04-18	75,700.00	76,700.00	73,800.00	73,900.00	63,734.36	190,197
2023-04-17	76,600.00	78,200.00	74,400.00	75,700.00	65,286.76	220,573
2023-04-14	77,500.00	78,500.00	75,700.00	75,800.00	65,373.00	258,626
2023-04-13	74,400.00	77,300.00	73,700.00	77,000.00	66,407.93	240,055
2023-04-12	73,200.00	74,600.00	72,100.00	74,600.00	64,338.07	155,928
2023-04-11	72,400.00	73,200.00	71,600.00	72,700.00	62,699.44	122,719
2023-04-10	73,700.00	74,200.00	71,500.00	72,100.00	62,181.97	242,193
2023-04-07	75,300.00	75,800.00	73,700.00	74,500.00	64,251.83	202,018
2023-04-06	76,300.00	76,400.00	72,900.00	73,100.00	63,044.41	292,766
2023-04-05	77,000.00	77,900.00	75,600.00	75,800.00	65,373.00	255,441
2023-04-04	72,800.00	79,700.00	72,800.00	77,200.00	66,580.42	837,556
2023-04-03	72,800.00	73,600.00	71,700.00	72,800.00	62,785.68	186,387
2023-03-31	72,900.00	72,900.00	70,700.00	72,300.00	62,354.46	230,218
2023-03-30	71,700.00	73,400.00	71,000.00	72,700.00	62,699.44	261,931
2023-03-29	69,800.00	72,500.00	69,100.00	71,500.00	61,664.51	383,998
2023-03-28	68,600.00	70,500.00	68,300.00	68,700.00	59,249.67	146,846
2023-03-27	70,200.00	70,700.00	68,600.00	68,700.00	59,249.67	200,813
2023-03-24	67,600.00	70,300.00	67,000.00	69,500.00	59,939.63	253,847
2023-03-23	69,100.00	69,100.00	66,900.00	67,100.00	57,869.77	275,920
2023-03-22	70,000.00	70,400.00	68,500.00	69,700.00	60,112.11	208,674
2023-03-21	73,100.00	73,400.00	69,000.00	69,300.00	59,767.14	354,624
2023-03-20	72,700.00	73,700.00	70,500.00	70,500.00	60,802.07	340,713
2023-03-17	67,600.00	73,800.00	67,500.00	73,800.00	63,648.12	582,055
2023-03-16	67,700.00	68,300.00	65,100.00	67,000.00	57,783.52	203,960
2023-03-15	69,600.00	70,000.00	67,300.00	67,600.00	58,300.99	235,937
2023-03-14	70,500.00	70,900.00	67,800.00	67,800.00	58,473.48	348,159
2023-03-13	67,100.00	69,800.00	66,900.00	69,200.00	59,680.89	410,938
2023-03-10	67,200.00	68,700.00	66,000.00	66,000.00	56,921.08	220,447
2023-03-09	69,000.00	69,100.00	66,400.00	68,000.00	58,645.96	246,210
2023-03-08	67,900.00	71,400.00	67,700.00	69,000.00	59,508.41	382,328
2023-03-07	70,100.00	70,200.00	68,100.00	68,600.00	59,163.43	207,436
2023-03-06	67,900.00	68,800.00	67,600.00	68,400.00	58,990.94	132,402
2023-03-03	68,000.00	68,600.00	66,900.00	67,100.00	57,869.77	136,469
2023-03-02	68,600.00	68,700.00	67,000.00	67,200.00	57,956.01	146,714
2023-02-28	67,000.00	69,300.00	66,800.00	68,300.00	58,904.70	162,867
2023-02-27	67,700.00	68,200.00	66,200.00	66,700.00	57,524.79	151,083
2023-02-24	69,500.00	70,600.00	67,700.00	68,100.00	58,732.21	214,706
2023-02-23	68,600.00	69,800.00	67,700.00	68,900.00	59,422.16	163,585
2023-02-22	68,800.00	70,200.00	67,700.00	68,100.00	58,732.21	272,899
2023-02-21	71,200.00	72,000.00	69,700.00	70,400.00	60,715.82	254,497
2023-02-20	70,500.00	71,700.00	69,200.00	71,000.00	61,233.29	402,339
2023-02-17	70,600.00	71,400.00	69,400.00	69,500.00	59,939.63	515,709
2023-02-16	66,300.00	75,800.00	65,700.00	72,400.00	62,440.70	2,873,437
2023-02-15	68,200.00	68,500.00	63,700.00	64,500.00	55,627.42	589,946
2023-02-14	61,400.00	74,700.00	61,100.00	67,600.00	58,300.99	3,093,228
2023-02-13	64,700.00	64,900.00	60,200.00	60,600.00	52,263.90	363,336
2023-02-10	68,700.00	68,800.00	64,000.00	64,700.00	55,799.91	330,771
2023-02-09	66,700.00	66,900.00	64,800.00	66,500.00	57,352.30	115,298
2023-02-08	66,900.00	67,600.00	66,400.00	66,600.00	57,438.55	96,500
2023-02-07	65,400.00	66,300.00	65,300.00	66,100.00	57,007.33	70,004

← NewerPage 15 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.