Com2uS Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	81,400.00	82,600.00	77,000.00	78,500.00	66,270.50	265,697
2022-05-13	77,700.00	81,900.00	77,700.00	81,400.00	68,718.71	281,619
2022-05-12	86,000.00	87,500.00	76,400.00	77,700.00	65,595.13	632,343
2022-05-11	87,300.00	89,200.00	85,800.00	88,600.00	74,797.02	117,416
2022-05-10	87,000.00	89,000.00	84,500.00	88,100.00	74,374.92	171,532
2022-05-09	90,700.00	91,600.00	89,300.00	89,300.00	75,387.97	115,478
2022-05-06	93,000.00	93,400.00	91,400.00	91,600.00	77,329.65	127,851
2022-05-04	96,800.00	98,000.00	94,600.00	94,600.00	79,862.29	71,670
2022-05-03	95,000.00	98,900.00	94,900.00	97,200.00	82,057.23	112,380
2022-05-02	93,900.00	95,800.00	93,600.00	95,000.00	80,199.97	95,379
2022-04-29	95,200.00	96,800.00	94,400.00	95,800.00	80,875.34	112,339
2022-04-28	94,700.00	96,900.00	93,100.00	94,500.00	79,777.86	123,453
2022-04-27	95,000.00	96,200.00	93,400.00	94,400.00	79,693.44	221,799
2022-04-26	98,700.00	101,000.00	98,400.00	98,500.00	83,154.71	125,016
2022-04-25	99,200.00	100,500.00	98,600.00	98,600.00	83,239.13	128,471
2022-04-22	102,000.00	102,300.00	99,600.00	101,400.00	85,602.91	135,138
2022-04-21	102,800.00	105,500.00	102,300.00	103,400.00	87,291.34	97,441
2022-04-20	104,800.00	108,300.00	103,300.00	103,300.00	87,206.91	134,709
2022-04-19	102,300.00	105,200.00	102,300.00	104,700.00	88,388.81	116,539
2022-04-18	108,900.00	109,000.00	101,000.00	102,600.00	86,615.97	310,194
2022-04-15	101,700.00	109,500.00	100,700.00	108,500.00	91,596.81	355,174
2022-04-14	103,500.00	104,400.00	101,400.00	102,400.00	86,447.13	136,272
2022-04-13	101,900.00	104,000.00	100,000.00	102,300.00	86,362.70	179,799
2022-04-12	107,100.00	108,700.00	101,500.00	101,900.00	86,025.02	353,085
2022-04-11	111,700.00	111,700.00	108,700.00	109,500.00	92,441.02	145,501
2022-04-08	117,800.00	117,800.00	111,100.00	111,800.00	94,382.70	251,540
2022-04-07	119,500.00	122,000.00	116,300.00	116,500.00	98,350.49	199,599
2022-04-06	114,500.00	122,100.00	113,600.00	121,500.00	102,571.54	428,940
2022-04-05	115,100.00	116,500.00	114,400.00	115,300.00	97,337.44	115,851
2022-04-04	110,300.00	115,600.00	110,300.00	113,900.00	96,155.54	181,407
2022-04-01	110,800.00	111,900.00	107,800.00	111,000.00	93,707.33	247,837
2022-03-31	117,600.00	118,100.00	110,500.00	110,900.00	93,622.91	342,782
2022-03-30	119,600.00	120,400.00	116,700.00	117,600.00	99,279.12	115,422
2022-03-29	118,000.00	120,100.00	116,800.00	118,700.00	100,207.75	130,972
2022-03-28	119,400.00	119,800.00	116,400.00	116,700.00	98,519.33	114,046
2022-03-25	120,500.00	125,000.00	119,300.00	119,300.00	100,714.28	280,412
2022-03-24	117,500.00	119,900.00	115,400.00	119,600.00	100,967.54	155,266
2022-03-23	119,500.00	120,800.00	116,100.00	117,300.00	99,025.86	170,480
2022-03-22	119,900.00	120,500.00	117,600.00	118,500.00	100,038.91	174,441
2022-03-21	118,400.00	121,100.00	115,500.00	119,200.00	100,629.86	221,928
2022-03-18	119,800.00	119,800.00	116,800.00	119,200.00	100,629.86	137,581
2022-03-17	118,700.00	121,500.00	116,500.00	118,500.00	100,038.91	250,912
2022-03-16	112,400.00	117,200.00	111,900.00	115,300.00	97,337.44	263,092
2022-03-15	114,000.00	116,800.00	109,000.00	109,600.00	92,525.44	185,552
2022-03-14	118,000.00	120,800.00	113,300.00	113,500.00	95,817.86	285,156
2022-03-11	115,100.00	117,000.00	114,100.00	114,600.00	96,746.49	117,728
2022-03-10	111,100.00	117,000.00	110,500.00	116,000.00	97,928.38	263,614
2022-03-08	105,600.00	109,200.00	105,400.00	107,200.00	90,499.33	126,789
2022-03-07	107,800.00	109,800.00	107,000.00	107,800.00	91,005.86	148,082
2022-03-04	114,600.00	115,100.00	110,900.00	111,000.00	93,707.33	139,031
2022-03-03	116,900.00	117,700.00	114,600.00	115,900.00	97,843.96	133,307
2022-03-02	111,000.00	116,100.00	110,300.00	115,100.00	97,168.59	203,821
2022-02-28	107,800.00	110,900.00	107,600.00	109,900.00	92,778.70	118,051
2022-02-25	110,000.00	111,000.00	108,300.00	108,500.00	91,596.81	144,465
2022-02-24	108,700.00	111,000.00	107,000.00	107,100.00	90,414.91	142,301
2022-02-23	110,100.00	111,600.00	109,200.00	110,800.00	93,538.49	138,392
2022-02-22	108,000.00	110,400.00	108,000.00	108,700.00	91,765.65	156,566
2022-02-21	109,800.00	112,200.00	108,100.00	111,900.00	94,467.12	257,471
2022-02-18	109,000.00	114,000.00	108,700.00	112,700.00	95,142.49	128,170
2022-02-17	112,700.00	115,200.00	109,200.00	111,700.00	94,298.28	261,084

← NewerPage 19 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.