Com2uS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 38,100.00 | 38,550.00 | 37,750.00 | 37,950.00 | 36,452.73 | 30,977 |
| 2025-04-21 | 38,850.00 | 39,300.00 | 38,200.00 | 38,300.00 | 36,788.92 | 36,283 |
| 2025-04-18 | 39,000.00 | 39,450.00 | 38,750.00 | 39,200.00 | 37,653.41 | 36,591 |
| 2025-04-17 | 39,050.00 | 39,550.00 | 38,550.00 | 39,350.00 | 37,797.50 | 45,688 |
| 2025-04-16 | 39,050.00 | 39,850.00 | 38,650.00 | 38,700.00 | 37,173.14 | 50,361 |
| 2025-04-15 | 39,000.00 | 39,850.00 | 38,750.00 | 39,400.00 | 37,845.52 | 44,253 |
| 2025-04-14 | 39,250.00 | 39,700.00 | 38,850.00 | 39,350.00 | 37,797.50 | 28,885 |
| 2025-04-11 | 37,650.00 | 38,900.00 | 37,650.00 | 38,800.00 | 37,269.20 | 34,123 |
| 2025-04-10 | 37,750.00 | 38,500.00 | 37,350.00 | 38,350.00 | 36,836.95 | 60,529 |
| 2025-04-09 | 37,850.00 | 37,850.00 | 35,550.00 | 36,050.00 | 34,627.69 | 124,274 |
| 2025-04-08 | 40,800.00 | 41,000.00 | 37,500.00 | 38,050.00 | 36,548.79 | 101,454 |
| 2025-04-07 | 41,300.00 | 41,300.00 | 40,100.00 | 40,200.00 | 38,613.96 | 48,288 |
| 2025-04-04 | 40,950.00 | 42,350.00 | 40,950.00 | 42,300.00 | 40,631.11 | 66,470 |
| 2025-04-03 | 40,300.00 | 41,750.00 | 40,300.00 | 41,350.00 | 39,718.59 | 63,638 |
| 2025-04-02 | 41,100.00 | 41,250.00 | 40,350.00 | 41,250.00 | 39,622.53 | 79,443 |
| 2025-04-01 | 42,200.00 | 42,350.00 | 40,250.00 | 40,600.00 | 38,998.18 | 147,577 |
| 2025-03-31 | 44,800.00 | 45,300.00 | 41,400.00 | 41,850.00 | 40,198.86 | 190,346 |
| 2025-03-28 | 43,500.00 | 45,950.00 | 43,500.00 | 45,950.00 | 44,137.10 | 94,209 |
| 2025-03-27 | 43,400.00 | 45,400.00 | 42,850.00 | 44,050.00 | 42,312.06 | 113,281 |
| 2025-03-26 | 42,150.00 | 46,700.00 | 42,150.00 | 44,900.00 | 43,128.53 | 160,255 |
| 2025-03-25 | 42,200.00 | 42,700.00 | 41,500.00 | 41,750.00 | 40,102.81 | 57,145 |
| 2025-03-24 | 42,500.00 | 43,100.00 | 41,700.00 | 42,200.00 | 40,535.05 | 43,257 |
| 2025-03-21 | 43,100.00 | 43,650.00 | 42,800.00 | 42,800.00 | 41,111.38 | 43,354 |
| 2025-03-20 | 44,850.00 | 44,900.00 | 42,550.00 | 42,950.00 | 41,255.46 | 77,266 |
| 2025-03-19 | 45,600.00 | 45,600.00 | 44,100.00 | 44,550.00 | 42,792.34 | 54,183 |
| 2025-03-18 | 44,550.00 | 46,750.00 | 44,550.00 | 45,500.00 | 43,704.86 | 80,206 |
| 2025-03-17 | 45,600.00 | 45,750.00 | 44,150.00 | 44,200.00 | 42,456.15 | 47,061 |
| 2025-03-14 | 45,000.00 | 46,300.00 | 44,650.00 | 45,350.00 | 43,560.77 | 74,668 |
| 2025-03-13 | 43,050.00 | 45,600.00 | 43,050.00 | 44,550.00 | 42,792.34 | 118,935 |
| 2025-03-12 | 41,600.00 | 43,200.00 | 41,600.00 | 43,100.00 | 41,399.54 | 81,164 |
| 2025-03-11 | 42,050.00 | 43,050.00 | 41,600.00 | 41,750.00 | 40,102.81 | 73,348 |
| 2025-03-10 | 43,450.00 | 44,600.00 | 43,100.00 | 43,500.00 | 41,783.76 | 33,167 |
| 2025-03-07 | 44,050.00 | 44,450.00 | 43,300.00 | 43,400.00 | 41,687.71 | 20,336 |
| 2025-03-06 | 44,600.00 | 44,900.00 | 44,000.00 | 44,400.00 | 42,648.25 | 29,928 |
| 2025-03-05 | 45,950.00 | 46,450.00 | 43,800.00 | 44,100.00 | 42,360.09 | 66,953 |
| 2025-03-04 | 44,350.00 | 45,800.00 | 44,350.00 | 45,700.00 | 43,896.97 | 32,642 |
| 2025-02-28 | 46,100.00 | 46,400.00 | 44,850.00 | 44,900.00 | 43,128.53 | 51,139 |
| 2025-02-27 | 47,450.00 | 47,500.00 | 46,100.00 | 46,500.00 | 44,665.40 | 45,079 |
| 2025-02-26 | 46,750.00 | 49,450.00 | 46,750.00 | 47,450.00 | 45,577.92 | 115,420 |
| 2025-02-25 | 47,000.00 | 47,500.00 | 46,650.00 | 47,050.00 | 45,193.70 | 27,291 |
| 2025-02-24 | 46,950.00 | 47,300.00 | 46,500.00 | 47,000.00 | 45,145.68 | 34,569 |
| 2025-02-21 | 48,600.00 | 48,600.00 | 46,350.00 | 46,950.00 | 45,097.65 | 92,745 |
| 2025-02-20 | 48,450.00 | 50,400.00 | 48,100.00 | 48,250.00 | 46,346.36 | 141,099 |
| 2025-02-19 | 48,150.00 | 48,900.00 | 47,350.00 | 48,300.00 | 46,394.39 | 62,139 |
| 2025-02-18 | 47,100.00 | 48,550.00 | 46,600.00 | 48,200.00 | 46,298.33 | 72,733 |
| 2025-02-17 | 46,750.00 | 47,800.00 | 46,700.00 | 47,150.00 | 45,289.76 | 58,801 |
| 2025-02-14 | 49,100.00 | 49,150.00 | 46,050.00 | 46,600.00 | 44,761.46 | 151,904 |
| 2025-02-13 | 48,200.00 | 52,000.00 | 48,050.00 | 49,050.00 | 47,114.80 | 237,507 |
| 2025-02-12 | 51,800.00 | 51,800.00 | 47,300.00 | 47,300.00 | 45,433.84 | 165,861 |
| 2025-02-11 | 48,650.00 | 50,500.00 | 48,650.00 | 50,300.00 | 48,315.48 | 94,333 |
| 2025-02-10 | 46,700.00 | 49,550.00 | 46,500.00 | 48,600.00 | 46,682.55 | 144,848 |
| 2025-02-07 | 45,850.00 | 47,350.00 | 45,650.00 | 46,650.00 | 44,809.48 | 62,581 |
| 2025-02-06 | 46,300.00 | 46,900.00 | 45,800.00 | 46,200.00 | 44,377.24 | 40,446 |
| 2025-02-05 | 47,400.00 | 47,550.00 | 45,800.00 | 46,550.00 | 44,713.43 | 82,409 |
| 2025-02-04 | 47,000.00 | 47,700.00 | 46,450.00 | 46,900.00 | 45,049.62 | 45,287 |
| 2025-02-03 | 46,450.00 | 47,400.00 | 45,300.00 | 46,600.00 | 44,761.46 | 57,448 |
| 2025-01-31 | 46,000.00 | 47,700.00 | 45,700.00 | 47,400.00 | 45,529.89 | 94,483 |
| 2025-01-24 | 45,400.00 | 46,750.00 | 44,800.00 | 46,000.00 | 44,185.13 | 88,020 |
| 2025-01-23 | 45,650.00 | 45,650.00 | 44,500.00 | 45,000.00 | 43,224.58 | 49,821 |
| 2025-01-22 | 45,350.00 | 46,050.00 | 45,050.00 | 45,400.00 | 43,608.80 | 56,743 |
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.