Com2uS Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	113,000.00	115,600.00	110,800.00	113,700.00	95,986.70	249,821
2022-02-15	107,900.00	112,400.00	107,900.00	110,500.00	93,285.23	345,948
2022-02-14	117,800.00	120,600.00	104,200.00	107,900.00	91,090.28	816,590
2022-02-11	117,000.00	127,300.00	116,500.00	122,700.00	103,584.59	489,432
2022-02-10	129,300.00	132,000.00	119,700.00	121,400.00	102,487.12	577,557
2022-02-09	135,700.00	136,000.00	130,000.00	132,900.00	112,195.54	255,112
2022-02-08	135,200.00	138,600.00	132,200.00	133,600.00	112,786.48	254,319
2022-02-07	133,200.00	138,800.00	129,300.00	133,900.00	113,039.75	378,600
2022-02-04	123,000.00	130,300.00	122,300.00	127,900.00	107,974.49	197,088
2022-02-03	123,500.00	125,700.00	121,300.00	123,700.00	104,428.80	252,356
2022-01-28	131,000.00	131,100.00	119,100.00	120,500.00	101,727.33	477,090
2022-01-27	136,500.00	138,700.00	129,000.00	129,000.00	108,903.12	272,994
2022-01-26	136,100.00	139,300.00	134,900.00	135,500.00	114,390.48	269,594
2022-01-25	134,500.00	140,700.00	133,600.00	134,000.00	113,124.17	378,781
2022-01-24	135,100.00	135,900.00	129,900.00	133,600.00	112,786.48	223,073
2022-01-21	137,400.00	140,400.00	135,700.00	136,600.00	115,319.11	265,922
2022-01-20	130,900.00	139,700.00	130,800.00	139,500.00	117,767.32	341,541
2022-01-19	130,000.00	133,800.00	127,900.00	130,400.00	110,085.01	240,467
2022-01-18	129,500.00	134,900.00	128,400.00	128,400.00	108,396.59	236,680
2022-01-17	127,400.00	131,900.00	127,400.00	129,800.00	109,578.48	142,271
2022-01-14	128,000.00	132,100.00	127,100.00	129,500.00	109,325.22	218,171
2022-01-13	134,300.00	135,500.00	130,900.00	131,700.00	111,182.48	203,029
2022-01-12	134,100.00	136,400.00	131,000.00	134,100.00	113,208.59	322,602
2022-01-11	138,700.00	139,000.00	128,000.00	131,100.00	110,675.96	614,803
2022-01-10	138,700.00	140,700.00	135,500.00	139,400.00	117,682.90	276,136
2022-01-07	139,400.00	143,500.00	137,200.00	141,100.00	119,118.06	502,738
2022-01-06	145,000.00	147,600.00	134,200.00	134,200.00	113,293.01	880,311
2022-01-05	153,000.00	153,600.00	147,600.00	150,000.00	126,631.53	352,282
2022-01-04	158,800.00	160,500.00	151,000.00	154,300.00	130,261.63	406,574
2022-01-03	157,600.00	163,500.00	157,500.00	158,400.00	133,722.90	358,609
2021-12-30	157,200.00	160,800.00	152,800.00	158,200.00	133,554.05	417,090
2021-12-29	167,000.00	170,400.00	156,000.00	157,200.00	132,709.84	955,722
2021-12-28	167,100.00	173,800.00	163,500.00	167,000.00	139,885.63	1,167,553
2021-12-27	161,300.00	168,300.00	160,300.00	166,100.00	139,131.76	516,658
2021-12-24	160,000.00	168,400.00	158,000.00	161,000.00	134,859.80	728,317
2021-12-23	162,500.00	164,200.00	156,600.00	158,800.00	133,017.00	449,014
2021-12-22	158,300.00	162,600.00	156,600.00	156,700.00	131,257.95	615,518
2021-12-21	152,700.00	158,700.00	149,900.00	158,100.00	132,430.65	460,389
2021-12-20	154,000.00	155,600.00	149,800.00	151,600.00	126,986.00	351,035
2021-12-17	145,500.00	158,700.00	144,100.00	153,700.00	128,745.04	712,128
2021-12-16	146,300.00	154,100.00	143,500.00	148,000.00	123,970.50	584,880
2021-12-15	141,200.00	146,600.00	139,800.00	144,500.00	121,038.76	362,559
2021-12-14	138,200.00	144,400.00	137,800.00	140,200.00	117,436.92	345,835
2021-12-13	147,000.00	147,000.00	139,300.00	140,000.00	117,269.39	451,224
2021-12-10	145,700.00	152,800.00	143,900.00	147,500.00	123,551.68	514,023
2021-12-09	146,500.00	149,200.00	145,100.00	147,000.00	123,132.86	463,538
2021-12-08	141,100.00	152,500.00	139,000.00	145,700.00	122,043.93	1,103,080
2021-12-07	139,000.00	141,200.00	133,000.00	136,600.00	114,421.42	521,491
2021-12-06	143,500.00	144,100.00	136,000.00	136,600.00	114,421.42	618,511
2021-12-03	142,100.00	150,800.00	139,300.00	148,200.00	124,138.03	611,844
2021-12-02	150,900.00	153,300.00	138,700.00	143,000.00	119,782.31	882,479
2021-12-01	160,500.00	160,900.00	148,500.00	155,700.00	130,420.32	668,360
2021-11-30	157,900.00	173,100.00	154,800.00	155,200.00	130,001.50	1,928,898
2021-11-29	155,900.00	164,100.00	151,200.00	152,600.00	127,823.64	808,493
2021-11-26	157,800.00	169,500.00	155,500.00	160,800.00	134,692.27	1,541,270
2021-11-25	153,400.00	164,400.00	152,000.00	154,700.00	129,582.68	881,661
2021-11-24	147,900.00	154,300.00	144,400.00	153,600.00	128,661.28	942,923
2021-11-23	155,000.00	159,800.00	146,400.00	147,500.00	123,551.68	888,251
2021-11-22	164,100.00	165,800.00	150,900.00	160,000.00	134,022.16	1,105,059
2021-11-19	172,700.00	175,900.00	168,000.00	168,500.00	141,142.09	600,655

← NewerPage 20 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.