Com2uS Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	75,700.00	75,900.00	72,900.00	73,600.00	62,133.87	212,184
2022-11-08	75,000.00	78,400.00	74,600.00	75,900.00	64,075.55	182,106
2022-11-07	74,500.00	75,700.00	73,700.00	74,100.00	62,555.98	92,065
2022-11-04	73,700.00	74,500.00	72,300.00	73,900.00	62,387.13	86,322
2022-11-03	72,500.00	75,000.00	72,300.00	73,700.00	62,218.29	118,036
2022-11-02	72,900.00	75,000.00	72,200.00	74,300.00	62,724.82	157,946
2022-11-01	71,000.00	73,900.00	70,900.00	73,700.00	62,218.29	149,725
2022-10-31	70,900.00	71,700.00	69,500.00	71,100.00	60,023.35	84,004
2022-10-28	68,800.00	70,600.00	68,400.00	69,200.00	58,419.35	121,875
2022-10-27	68,200.00	71,000.00	68,200.00	70,000.00	59,094.71	126,723
2022-10-26	68,300.00	69,600.00	66,600.00	67,900.00	57,321.87	108,804
2022-10-25	69,400.00	69,600.00	67,500.00	67,600.00	57,068.61	117,422
2022-10-24	69,900.00	70,700.00	68,600.00	69,300.00	58,503.77	160,116
2022-10-21	69,300.00	69,900.00	68,500.00	68,500.00	57,828.40	130,653
2022-10-20	73,100.00	73,100.00	68,600.00	70,200.00	59,263.56	255,439
2022-10-19	76,400.00	78,500.00	73,200.00	73,300.00	61,880.61	175,147
2022-10-18	74,300.00	77,200.00	73,800.00	76,300.00	64,413.24	255,583
2022-10-17	71,400.00	72,000.00	68,900.00	71,400.00	60,276.61	145,079
2022-10-14	71,000.00	73,800.00	71,000.00	73,400.00	61,965.03	142,950
2022-10-13	71,800.00	72,400.00	68,400.00	68,400.00	57,743.98	171,328
2022-10-12	72,300.00	73,700.00	71,500.00	72,600.00	61,289.66	91,815
2022-10-11	75,000.00	75,800.00	71,900.00	72,300.00	61,036.40	162,334
2022-10-07	78,000.00	78,500.00	76,100.00	76,800.00	64,835.34	117,711
2022-10-06	78,300.00	79,600.00	77,700.00	78,900.00	66,608.19	76,346
2022-10-05	82,000.00	82,100.00	76,800.00	76,900.00	64,919.76	140,129
2022-10-04	79,300.00	80,500.00	78,400.00	80,200.00	67,705.66	121,761
2022-09-30	75,500.00	79,500.00	75,500.00	77,300.00	65,257.45	162,357
2022-09-29	76,200.00	80,200.00	76,200.00	76,700.00	64,750.92	246,174
2022-09-28	77,200.00	77,700.00	74,100.00	74,400.00	62,809.24	175,218
2022-09-27	75,300.00	78,600.00	75,000.00	77,000.00	65,004.19	203,506
2022-09-26	77,300.00	79,500.00	75,100.00	75,400.00	63,653.45	214,697
2022-09-23	82,900.00	83,300.00	78,200.00	78,600.00	66,354.92	224,743
2022-09-22	82,900.00	84,900.00	82,000.00	83,400.00	70,407.13	130,272
2022-09-21	84,100.00	88,000.00	83,900.00	84,500.00	71,335.76	208,859
2022-09-20	85,600.00	86,800.00	84,400.00	85,500.00	72,179.97	162,727
2022-09-19	91,900.00	92,000.00	83,800.00	84,400.00	71,251.34	373,969
2022-09-16	92,300.00	99,500.00	92,300.00	93,600.00	79,018.08	706,873
2022-09-15	87,100.00	94,900.00	85,600.00	93,300.00	78,764.81	416,289
2022-09-14	88,700.00	90,600.00	86,500.00	86,900.00	73,361.87	287,462
2022-09-13	90,400.00	93,400.00	89,700.00	92,400.00	78,005.02	357,877
2022-09-08	84,300.00	89,600.00	84,200.00	88,800.00	74,965.87	404,707
2022-09-07	83,700.00	84,600.00	82,400.00	83,600.00	70,575.97	153,928
2022-09-06	81,000.00	84,000.00	80,500.00	83,700.00	70,660.39	180,546
2022-09-05	80,400.00	82,600.00	80,200.00	81,300.00	68,634.29	130,489
2022-09-02	81,900.00	82,100.00	79,900.00	80,400.00	67,874.50	78,892
2022-09-01	80,100.00	82,900.00	79,700.00	81,000.00	68,381.03	154,309
2022-08-31	78,500.00	81,300.00	78,500.00	81,000.00	68,381.03	103,972
2022-08-30	77,800.00	80,000.00	77,100.00	79,700.00	67,283.55	142,858
2022-08-29	74,800.00	77,100.00	74,700.00	76,500.00	64,582.08	157,489
2022-08-26	81,400.00	81,400.00	78,700.00	79,100.00	66,777.03	198,569
2022-08-25	80,100.00	82,000.00	79,700.00	81,200.00	68,549.87	207,017
2022-08-24	81,200.00	81,800.00	78,700.00	79,800.00	67,367.97	188,001
2022-08-23	80,500.00	82,900.00	79,500.00	80,200.00	67,705.66	182,330
2022-08-22	80,500.00	83,500.00	80,500.00	80,500.00	67,958.92	276,205
2022-08-19	81,400.00	83,200.00	78,700.00	81,500.00	68,803.13	392,857
2022-08-18	83,100.00	84,000.00	80,700.00	80,700.00	68,127.76	399,112
2022-08-17	87,500.00	88,200.00	84,700.00	85,300.00	72,011.13	628,838
2022-08-16	85,100.00	94,100.00	84,200.00	89,800.00	75,810.08	1,100,596
2022-08-12	87,600.00	87,600.00	83,300.00	83,500.00	70,491.55	334,525
2022-08-11	84,000.00	89,200.00	83,400.00	87,500.00	73,868.39	478,120

← NewerPage 17 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.