Com2uS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 83,600.00 | 84,200.00 | 81,300.00 | 81,500.00 | 68,803.13 | 138,819 |
| 2022-08-09 | 84,000.00 | 85,700.00 | 81,900.00 | 84,100.00 | 70,998.08 | 191,717 |
| 2022-08-08 | 83,100.00 | 85,000.00 | 82,200.00 | 84,200.00 | 71,082.50 | 126,483 |
| 2022-08-05 | 84,800.00 | 84,800.00 | 80,900.00 | 83,600.00 | 70,575.97 | 218,883 |
| 2022-08-04 | 83,100.00 | 86,600.00 | 81,400.00 | 84,800.00 | 71,589.03 | 480,274 |
| 2022-08-03 | 76,300.00 | 83,900.00 | 75,800.00 | 81,900.00 | 69,140.82 | 620,061 |
| 2022-08-02 | 77,300.00 | 77,900.00 | 75,600.00 | 75,700.00 | 63,906.71 | 88,453 |
| 2022-08-01 | 78,100.00 | 78,400.00 | 76,200.00 | 77,100.00 | 65,088.61 | 73,620 |
| 2022-07-29 | 75,300.00 | 77,600.00 | 75,300.00 | 76,700.00 | 64,750.92 | 132,362 |
| 2022-07-28 | 76,400.00 | 77,000.00 | 74,200.00 | 74,300.00 | 62,724.82 | 95,659 |
| 2022-07-27 | 74,700.00 | 75,400.00 | 74,100.00 | 74,300.00 | 62,724.82 | 50,724 |
| 2022-07-26 | 76,100.00 | 76,200.00 | 74,500.00 | 75,300.00 | 63,569.03 | 64,848 |
| 2022-07-25 | 75,600.00 | 76,800.00 | 74,100.00 | 76,100.00 | 64,244.40 | 65,634 |
| 2022-07-22 | 78,700.00 | 79,200.00 | 76,000.00 | 76,100.00 | 64,244.40 | 114,706 |
| 2022-07-21 | 76,200.00 | 78,800.00 | 75,900.00 | 77,200.00 | 65,173.03 | 129,306 |
| 2022-07-20 | 77,800.00 | 78,800.00 | 75,200.00 | 75,800.00 | 63,991.13 | 128,357 |
| 2022-07-19 | 75,600.00 | 76,200.00 | 74,100.00 | 75,000.00 | 63,315.77 | 55,346 |
| 2022-07-18 | 73,300.00 | 75,600.00 | 73,000.00 | 75,600.00 | 63,822.29 | 86,393 |
| 2022-07-15 | 74,500.00 | 74,600.00 | 70,900.00 | 71,900.00 | 60,698.71 | 86,634 |
| 2022-07-14 | 72,200.00 | 75,700.00 | 71,500.00 | 74,100.00 | 62,555.98 | 100,852 |
| 2022-07-13 | 73,000.00 | 74,500.00 | 71,100.00 | 73,100.00 | 61,711.77 | 100,619 |
| 2022-07-12 | 75,400.00 | 75,400.00 | 73,200.00 | 73,500.00 | 62,049.45 | 71,301 |
| 2022-07-11 | 74,900.00 | 78,000.00 | 72,000.00 | 75,900.00 | 64,075.55 | 115,066 |
| 2022-07-08 | 74,500.00 | 77,400.00 | 74,300.00 | 75,100.00 | 63,400.19 | 75,613 |
| 2022-07-07 | 74,200.00 | 75,800.00 | 73,800.00 | 73,800.00 | 62,302.71 | 61,226 |
| 2022-07-06 | 73,900.00 | 76,100.00 | 73,500.00 | 73,700.00 | 62,218.29 | 98,284 |
| 2022-07-05 | 71,100.00 | 75,800.00 | 70,700.00 | 74,600.00 | 62,978.08 | 149,340 |
| 2022-07-04 | 71,200.00 | 73,200.00 | 68,900.00 | 70,000.00 | 59,094.71 | 78,452 |
| 2022-07-01 | 71,700.00 | 73,000.00 | 70,300.00 | 71,200.00 | 60,107.77 | 87,649 |
| 2022-06-30 | 73,700.00 | 73,700.00 | 71,400.00 | 71,700.00 | 60,529.87 | 69,377 |
| 2022-06-29 | 73,000.00 | 74,600.00 | 71,500.00 | 73,400.00 | 61,965.03 | 93,929 |
| 2022-06-28 | 73,500.00 | 74,800.00 | 72,200.00 | 74,000.00 | 62,471.56 | 88,635 |
| 2022-06-27 | 75,900.00 | 75,900.00 | 73,000.00 | 73,800.00 | 62,302.71 | 128,171 |
| 2022-06-24 | 69,600.00 | 75,000.00 | 69,600.00 | 74,900.00 | 63,231.34 | 143,971 |
| 2022-06-23 | 72,600.00 | 73,900.00 | 69,100.00 | 69,400.00 | 58,588.19 | 174,317 |
| 2022-06-22 | 76,300.00 | 76,800.00 | 72,100.00 | 73,000.00 | 61,627.35 | 119,585 |
| 2022-06-21 | 72,900.00 | 77,200.00 | 72,900.00 | 76,100.00 | 64,244.40 | 124,630 |
| 2022-06-20 | 78,100.00 | 78,200.00 | 72,500.00 | 72,800.00 | 61,458.50 | 149,065 |
| 2022-06-17 | 75,100.00 | 77,900.00 | 74,100.00 | 77,300.00 | 65,257.45 | 149,551 |
| 2022-06-16 | 81,000.00 | 82,000.00 | 76,700.00 | 77,400.00 | 65,341.87 | 117,160 |
| 2022-06-15 | 80,600.00 | 82,300.00 | 77,600.00 | 78,900.00 | 66,608.19 | 168,618 |
| 2022-06-14 | 78,800.00 | 83,700.00 | 78,800.00 | 81,400.00 | 68,718.71 | 160,586 |
| 2022-06-13 | 85,800.00 | 85,900.00 | 81,700.00 | 81,700.00 | 68,971.97 | 123,729 |
| 2022-06-10 | 87,500.00 | 88,700.00 | 86,000.00 | 88,000.00 | 74,290.50 | 81,850 |
| 2022-06-09 | 87,300.00 | 88,000.00 | 86,000.00 | 88,000.00 | 74,290.50 | 102,115 |
| 2022-06-08 | 86,400.00 | 88,600.00 | 86,400.00 | 88,300.00 | 74,543.76 | 75,029 |
| 2022-06-07 | 87,900.00 | 87,900.00 | 86,200.00 | 87,000.00 | 73,446.29 | 62,407 |
| 2022-06-03 | 88,300.00 | 89,200.00 | 87,000.00 | 88,000.00 | 74,290.50 | 58,121 |
| 2022-06-02 | 87,500.00 | 87,600.00 | 85,800.00 | 86,900.00 | 73,361.87 | 64,821 |
| 2022-05-31 | 87,100.00 | 88,300.00 | 85,900.00 | 88,000.00 | 74,290.50 | 92,056 |
| 2022-05-30 | 85,200.00 | 88,900.00 | 85,000.00 | 88,000.00 | 74,290.50 | 176,694 |
| 2022-05-27 | 84,400.00 | 86,900.00 | 83,700.00 | 84,200.00 | 71,082.50 | 155,049 |
| 2022-05-26 | 84,100.00 | 90,700.00 | 82,700.00 | 83,000.00 | 70,069.45 | 546,763 |
| 2022-05-25 | 81,100.00 | 84,200.00 | 80,900.00 | 83,900.00 | 70,829.24 | 129,996 |
| 2022-05-24 | 82,200.00 | 84,000.00 | 80,600.00 | 80,600.00 | 68,043.34 | 125,256 |
| 2022-05-23 | 82,400.00 | 84,500.00 | 79,800.00 | 82,600.00 | 69,731.76 | 180,007 |
| 2022-05-20 | 78,300.00 | 82,500.00 | 78,200.00 | 82,100.00 | 69,309.66 | 121,141 |
| 2022-05-19 | 77,200.00 | 78,900.00 | 76,100.00 | 78,200.00 | 66,017.24 | 96,775 |
| 2022-05-18 | 80,300.00 | 81,500.00 | 79,600.00 | 79,800.00 | 67,367.97 | 136,578 |
| 2022-05-17 | 77,800.00 | 80,500.00 | 77,800.00 | 79,800.00 | 67,367.97 | 165,672 |
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.