Com2uS Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	66,800.00	67,500.00	65,100.00	65,200.00	56,231.13	100,380
2023-02-03	67,400.00	68,300.00	66,800.00	67,100.00	57,869.77	129,698
2023-02-02	67,200.00	67,600.00	66,400.00	66,800.00	57,611.04	118,412
2023-02-01	66,800.00	66,800.00	65,700.00	66,200.00	57,093.57	65,389
2023-01-31	64,800.00	66,500.00	64,200.00	66,300.00	57,179.82	104,107
2023-01-30	65,400.00	66,500.00	64,900.00	65,200.00	56,231.13	91,323
2023-01-27	66,300.00	66,600.00	65,000.00	65,200.00	56,231.13	127,919
2023-01-26	66,100.00	67,600.00	65,300.00	66,200.00	57,093.57	155,376
2023-01-25	65,300.00	66,100.00	64,700.00	66,000.00	56,921.08	140,561
2023-01-20	63,700.00	64,700.00	63,500.00	64,200.00	55,368.69	83,537
2023-01-19	63,600.00	64,700.00	63,200.00	64,200.00	55,368.69	63,369
2023-01-18	64,900.00	65,300.00	63,500.00	64,300.00	55,454.93	124,589
2023-01-17	65,300.00	65,300.00	63,400.00	63,700.00	54,937.47	115,645
2023-01-16	63,700.00	65,800.00	63,600.00	65,100.00	56,144.89	249,476
2023-01-13	63,500.00	63,900.00	62,700.00	63,100.00	54,420.01	74,328
2023-01-12	63,500.00	63,600.00	62,400.00	63,000.00	54,333.76	89,264
2023-01-11	62,100.00	63,300.00	61,700.00	62,700.00	54,075.03	120,649
2023-01-10	62,000.00	62,700.00	61,300.00	61,500.00	53,040.10	88,158
2023-01-09	61,300.00	62,000.00	61,200.00	61,800.00	53,298.83	82,421
2023-01-06	59,400.00	61,300.00	59,400.00	60,500.00	52,177.66	78,432
2023-01-05	59,900.00	61,200.00	59,400.00	60,100.00	51,832.68	114,402
2023-01-04	57,700.00	60,300.00	57,400.00	59,600.00	51,401.46	103,577
2023-01-03	57,600.00	59,000.00	56,500.00	58,300.00	50,280.29	124,864
2023-01-02	60,300.00	60,600.00	57,300.00	57,500.00	49,590.34	122,151
2022-12-29	62,300.00	63,900.00	59,500.00	59,600.00	51,401.46	251,710
2022-12-28	60,400.00	62,100.00	59,700.00	60,700.00	52,350.15	179,693
2022-12-27	58,500.00	61,600.00	58,500.00	61,500.00	51,918.93	239,660
2022-12-26	58,200.00	58,700.00	57,400.00	58,500.00	49,386.30	101,774
2022-12-23	59,700.00	60,200.00	58,100.00	58,100.00	49,048.61	142,089
2022-12-22	60,000.00	61,000.00	59,700.00	60,900.00	51,412.40	90,139
2022-12-21	60,800.00	61,100.00	59,000.00	59,400.00	50,146.09	126,134
2022-12-20	61,900.00	62,400.00	60,100.00	60,400.00	50,990.30	148,269
2022-12-19	62,100.00	62,900.00	61,700.00	62,600.00	52,847.56	57,102
2022-12-16	62,000.00	62,600.00	61,700.00	62,000.00	52,341.03	104,476
2022-12-15	64,000.00	64,600.00	62,800.00	63,000.00	53,185.24	88,125
2022-12-14	63,300.00	64,700.00	62,800.00	64,400.00	54,367.14	138,628
2022-12-13	64,300.00	64,600.00	62,700.00	62,700.00	52,931.98	89,818
2022-12-12	63,400.00	64,900.00	63,300.00	63,700.00	53,776.19	110,658
2022-12-09	62,100.00	64,000.00	61,800.00	63,500.00	53,607.35	193,980
2022-12-08	61,000.00	62,200.00	60,300.00	61,200.00	51,665.66	204,969
2022-12-07	61,500.00	62,300.00	61,100.00	61,300.00	51,750.09	94,429
2022-12-06	62,800.00	63,000.00	61,500.00	61,500.00	51,918.93	143,165
2022-12-05	64,200.00	64,300.00	62,800.00	63,400.00	53,522.93	111,240
2022-12-02	63,200.00	64,700.00	62,500.00	63,400.00	53,522.93	165,336
2022-12-01	63,500.00	64,200.00	62,700.00	63,000.00	53,185.24	246,102
2022-11-30	63,100.00	63,100.00	61,900.00	62,200.00	52,509.87	138,378
2022-11-29	61,400.00	63,400.00	61,300.00	63,200.00	53,354.09	119,141
2022-11-28	63,500.00	64,100.00	61,500.00	61,500.00	51,918.93	202,448
2022-11-25	62,300.00	63,500.00	60,000.00	62,800.00	53,016.40	371,096
2022-11-24	63,300.00	64,900.00	63,000.00	64,500.00	54,451.56	272,269
2022-11-23	62,300.00	63,400.00	62,100.00	62,800.00	53,016.40	176,665
2022-11-22	62,200.00	62,600.00	61,500.00	61,500.00	51,918.93	137,918
2022-11-21	63,300.00	63,600.00	61,600.00	62,200.00	52,509.87	213,912
2022-11-18	64,400.00	64,900.00	62,900.00	62,900.00	53,100.82	209,790
2022-11-17	64,000.00	65,000.00	63,400.00	64,000.00	54,029.45	257,155
2022-11-16	64,000.00	65,600.00	63,500.00	64,300.00	54,282.72	560,489
2022-11-15	62,300.00	63,400.00	61,100.00	63,100.00	53,269.66	537,136
2022-11-14	68,300.00	68,400.00	61,500.00	61,900.00	52,256.61	1,534,857
2022-11-11	73,500.00	75,000.00	68,100.00	72,600.00	61,289.66	1,037,752
2022-11-10	72,100.00	74,100.00	71,600.00	72,300.00	61,036.40	155,563

← NewerPage 16 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.