Com2uS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 44,900.00 | 45,600.00 | 44,500.00 | 45,450.00 | 43,656.83 | 46,740 |
| 2025-01-20 | 44,200.00 | 45,300.00 | 43,650.00 | 44,900.00 | 43,128.53 | 51,359 |
| 2025-01-17 | 44,900.00 | 45,400.00 | 43,950.00 | 44,200.00 | 42,456.15 | 39,565 |
| 2025-01-16 | 44,400.00 | 45,100.00 | 43,800.00 | 44,600.00 | 42,840.36 | 55,866 |
| 2025-01-15 | 44,800.00 | 45,150.00 | 43,400.00 | 44,300.00 | 42,552.20 | 90,010 |
| 2025-01-14 | 43,000.00 | 44,850.00 | 42,700.00 | 44,800.00 | 43,032.47 | 95,148 |
| 2025-01-13 | 43,850.00 | 43,950.00 | 42,500.00 | 42,500.00 | 40,823.22 | 112,343 |
| 2025-01-10 | 44,900.00 | 44,900.00 | 43,400.00 | 43,850.00 | 42,119.95 | 120,024 |
| 2025-01-09 | 45,700.00 | 45,950.00 | 44,300.00 | 45,250.00 | 43,464.72 | 107,774 |
| 2025-01-08 | 46,100.00 | 46,400.00 | 45,650.00 | 45,900.00 | 44,089.07 | 48,982 |
| 2025-01-07 | 47,550.00 | 47,900.00 | 46,250.00 | 46,400.00 | 44,569.35 | 85,249 |
| 2025-01-06 | 46,800.00 | 47,400.00 | 45,500.00 | 47,200.00 | 45,337.78 | 70,011 |
| 2025-01-03 | 46,500.00 | 47,500.00 | 46,050.00 | 47,250.00 | 45,385.81 | 62,439 |
| 2025-01-02 | 45,900.00 | 46,850.00 | 45,200.00 | 46,350.00 | 44,521.32 | 68,394 |
| 2024-12-30 | 46,200.00 | 47,450.00 | 45,650.00 | 46,500.00 | 44,665.40 | 54,396 |
| 2024-12-27 | 48,000.00 | 48,000.00 | 45,450.00 | 46,250.00 | 44,425.27 | 140,799 |
| 2024-12-26 | 51,300.00 | 51,700.00 | 46,400.00 | 48,150.00 | 45,001.59 | 279,902 |
| 2024-12-24 | 51,800.00 | 52,100.00 | 51,000.00 | 51,300.00 | 47,945.62 | 36,606 |
| 2024-12-23 | 51,600.00 | 52,000.00 | 50,000.00 | 51,800.00 | 48,412.93 | 67,471 |
| 2024-12-20 | 49,850.00 | 52,000.00 | 49,800.00 | 51,000.00 | 47,665.24 | 118,542 |
| 2024-12-19 | 48,400.00 | 50,700.00 | 48,250.00 | 50,400.00 | 47,104.47 | 75,365 |
| 2024-12-18 | 51,800.00 | 51,900.00 | 48,650.00 | 49,600.00 | 46,356.78 | 118,642 |
| 2024-12-17 | 51,000.00 | 52,000.00 | 50,400.00 | 51,100.00 | 47,758.70 | 75,402 |
| 2024-12-16 | 51,900.00 | 51,900.00 | 49,450.00 | 50,500.00 | 47,197.93 | 106,390 |
| 2024-12-13 | 49,350.00 | 51,700.00 | 49,300.00 | 51,300.00 | 47,945.62 | 111,540 |
| 2024-12-12 | 48,350.00 | 50,200.00 | 47,800.00 | 49,050.00 | 45,842.74 | 153,757 |
| 2024-12-11 | 47,800.00 | 48,550.00 | 47,150.00 | 47,700.00 | 44,581.02 | 68,841 |
| 2024-12-10 | 49,000.00 | 49,600.00 | 46,800.00 | 47,550.00 | 44,440.83 | 109,171 |
| 2024-12-09 | 48,100.00 | 49,650.00 | 47,350.00 | 48,550.00 | 45,375.44 | 95,039 |
| 2024-12-06 | 50,300.00 | 50,700.00 | 48,600.00 | 49,800.00 | 46,543.70 | 152,823 |
| 2024-12-05 | 50,400.00 | 51,100.00 | 48,000.00 | 50,300.00 | 47,011.01 | 262,299 |
| 2024-12-04 | 49,650.00 | 51,300.00 | 49,200.00 | 50,900.00 | 47,571.78 | 145,992 |
| 2024-12-03 | 51,800.00 | 52,900.00 | 50,700.00 | 51,000.00 | 47,665.24 | 166,783 |
| 2024-12-02 | 50,900.00 | 54,000.00 | 48,650.00 | 52,600.00 | 49,160.62 | 516,305 |
| 2024-11-29 | 46,050.00 | 49,200.00 | 45,000.00 | 48,900.00 | 45,702.55 | 272,101 |
| 2024-11-28 | 47,100.00 | 48,250.00 | 46,000.00 | 46,100.00 | 43,085.64 | 126,261 |
| 2024-11-27 | 46,800.00 | 48,450.00 | 46,350.00 | 47,150.00 | 44,066.98 | 148,795 |
| 2024-11-26 | 45,000.00 | 46,900.00 | 44,450.00 | 46,900.00 | 43,833.33 | 114,794 |
| 2024-11-25 | 45,600.00 | 45,850.00 | 44,450.00 | 44,900.00 | 41,964.10 | 106,968 |
| 2024-11-22 | 42,800.00 | 45,250.00 | 42,700.00 | 45,050.00 | 42,104.29 | 144,142 |
| 2024-11-21 | 43,750.00 | 45,000.00 | 42,600.00 | 42,700.00 | 39,907.96 | 96,553 |
| 2024-11-20 | 44,000.00 | 45,100.00 | 43,250.00 | 43,400.00 | 40,562.18 | 53,408 |
| 2024-11-19 | 42,100.00 | 44,600.00 | 42,050.00 | 43,800.00 | 40,936.03 | 99,781 |
| 2024-11-18 | 42,550.00 | 43,350.00 | 42,150.00 | 42,350.00 | 39,580.84 | 58,336 |
| 2024-11-15 | 40,850.00 | 43,100.00 | 40,500.00 | 42,750.00 | 39,954.69 | 95,185 |
| 2024-11-14 | 41,250.00 | 41,900.00 | 40,200.00 | 40,950.00 | 38,272.38 | 82,635 |
| 2024-11-13 | 40,750.00 | 41,950.00 | 40,550.00 | 40,700.00 | 38,038.73 | 95,604 |
| 2024-11-12 | 42,000.00 | 45,600.00 | 41,150.00 | 41,600.00 | 38,879.88 | 376,128 |
| 2024-11-11 | 43,150.00 | 43,800.00 | 41,900.00 | 42,000.00 | 39,253.73 | 67,185 |
| 2024-11-08 | 46,000.00 | 46,000.00 | 43,550.00 | 43,800.00 | 40,936.03 | 71,632 |
| 2024-11-07 | 44,650.00 | 46,800.00 | 43,950.00 | 45,750.00 | 42,758.52 | 97,620 |
| 2024-11-06 | 45,700.00 | 46,900.00 | 44,600.00 | 45,100.00 | 42,151.03 | 137,006 |
| 2024-11-05 | 43,900.00 | 46,250.00 | 43,700.00 | 45,550.00 | 42,571.60 | 141,724 |
| 2024-11-04 | 44,850.00 | 45,400.00 | 43,700.00 | 44,050.00 | 41,169.68 | 111,500 |
| 2024-11-01 | 42,200.00 | 44,950.00 | 42,200.00 | 44,750.00 | 41,823.91 | 160,913 |
| 2024-10-31 | 43,050.00 | 43,850.00 | 42,150.00 | 43,450.00 | 40,608.91 | 114,783 |
| 2024-10-30 | 39,850.00 | 44,350.00 | 39,800.00 | 42,900.00 | 40,094.88 | 215,338 |
| 2024-10-29 | 38,900.00 | 40,600.00 | 38,650.00 | 40,450.00 | 37,805.08 | 70,624 |
| 2024-10-28 | 37,850.00 | 39,600.00 | 37,700.00 | 39,200.00 | 36,636.81 | 76,892 |
| 2024-10-25 | 37,550.00 | 37,700.00 | 37,000.00 | 37,350.00 | 34,907.78 | 36,589 |
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.