COPUS KOREA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 474.00 | 495.00 | 463.00 | 480.00 | 2,400.00 | 113,489 |
| 2026-04-22 | 460.00 | 499.00 | 456.00 | 474.00 | 2,370.00 | 156,257 |
| 2026-04-21 | 486.00 | 491.00 | 451.00 | 471.00 | 2,355.00 | 263,684 |
| 2026-04-20 | 496.00 | 499.00 | 475.00 | 491.00 | 2,455.00 | 117,701 |
| 2026-04-17 | 497.00 | 520.00 | 477.00 | 496.00 | 2,480.00 | 180,846 |
| 2026-04-16 | 528.00 | 536.00 | 491.00 | 497.00 | 2,485.00 | 455,058 |
| 2026-04-15 | 561.00 | 573.00 | 518.00 | 523.00 | 2,615.00 | 488,898 |
| 2026-04-14 | 545.00 | 623.00 | 540.00 | 560.00 | 2,800.00 | 900,927 |
| 2026-04-13 | 521.00 | 573.00 | 487.00 | 534.00 | 2,670.00 | 798,807 |
| 2026-04-10 | 542.00 | 576.00 | 495.00 | 530.00 | 2,650.00 | 878,084 |
| 2026-04-09 | 468.00 | 585.00 | 422.00 | 541.00 | 2,705.00 | 2,074,640 |
| 2026-04-08 | 435.00 | 526.00 | 433.00 | 468.00 | 2,340.00 | 1,639,401 |
| 2026-04-07 | 438.00 | 440.00 | 406.00 | 434.00 | 2,170.00 | 250,029 |
| 2026-04-06 | 438.00 | 457.00 | 410.00 | 438.00 | 2,190.00 | 573,818 |
| 2026-04-03 | 494.00 | 513.00 | 414.00 | 421.00 | 2,105.00 | 1,004,970 |
| 2026-04-02 | 452.00 | 547.00 | 448.00 | 480.00 | 2,400.00 | 3,820,004 |
| 2026-04-01 | 475.00 | 475.00 | 405.00 | 428.00 | 2,140.00 | 809,342 |
| 2026-03-31 | 540.00 | 600.00 | 434.00 | 465.00 | 2,325.00 | 1,593,471 |
| 2026-03-30 | 380.00 | 497.00 | 363.00 | 497.00 | 2,485.00 | 2,435,500 |
| 2026-03-27 | 393.00 | 429.00 | 363.00 | 383.00 | 1,915.00 | 1,270,497 |
| 2026-03-26 | 376.00 | 423.00 | 376.00 | 423.00 | 2,115.00 | 1,160,712 |
| 2026-03-25 | 326.00 | 340.00 | 309.00 | 326.00 | 1,630.00 | 241,535 |
| 2026-03-24 | 325.00 | 372.00 | 305.00 | 329.00 | 1,645.00 | 653,803 |
| 2026-03-23 | 301.00 | 324.00 | 283.00 | 309.00 | 1,545.00 | 352,496 |
| 2026-03-20 | 307.00 | 337.00 | 287.00 | 301.00 | 1,505.00 | 623,814 |
| 2026-03-19 | 410.00 | 468.00 | 301.00 | 307.00 | 1,535.00 | 3,702,508 |
| 2026-03-18 | 287.00 | 360.00 | 277.00 | 360.00 | 1,800.00 | 1,440,651 |
| 2026-03-17 | 290.00 | 300.00 | 270.00 | 277.00 | 1,385.00 | 360,616 |
| 2026-03-16 | 310.00 | 310.00 | 277.00 | 285.00 | 1,425.00 | 119,323 |
| 2026-03-13 | 309.00 | 312.00 | 286.00 | 309.00 | 1,545.00 | 59,235 |
| 2026-03-12 | 314.00 | 317.00 | 283.00 | 298.00 | 1,490.00 | 115,421 |
| 2026-03-11 | 312.00 | 325.00 | 307.00 | 314.00 | 1,570.00 | 71,905 |
| 2026-03-10 | 329.00 | 329.00 | 303.00 | 312.00 | 1,560.00 | 67,051 |
| 2026-03-09 | 326.00 | 329.00 | 306.00 | 326.00 | 1,630.00 | 57,756 |
| 2026-03-06 | 336.00 | 344.00 | 299.00 | 326.00 | 1,630.00 | 152,138 |
| 2026-03-05 | 317.00 | 355.00 | 288.00 | 324.00 | 1,620.00 | 311,092 |
| 2026-03-04 | 281.00 | 340.00 | 274.00 | 317.00 | 1,585.00 | 149,992 |
| 2026-03-03 | 394.00 | 394.00 | 317.00 | 325.00 | 1,625.00 | 187,017 |
| 2026-02-27 | 410.00 | 414.00 | 392.00 | 399.00 | 1,995.00 | 77,756 |
| 2026-02-26 | 398.00 | 415.00 | 385.00 | 414.00 | 2,070.00 | 123,210 |
| 2026-02-25 | 394.00 | 420.00 | 391.00 | 399.00 | 1,995.00 | 153,816 |
| 2026-02-24 | 403.00 | 412.00 | 387.00 | 400.00 | 2,000.00 | 146,030 |
| 2026-02-23 | 393.00 | 408.00 | 370.00 | 403.00 | 2,015.00 | 213,788 |
| 2026-02-20 | 387.00 | 424.00 | 363.00 | 390.00 | 1,950.00 | 344,375 |
| 2026-02-19 | 409.00 | 442.00 | 350.00 | 384.00 | 1,920.00 | 852,401 |
| 2026-02-13 | 579.00 | 580.00 | 409.00 | 409.00 | 2,045.00 | 1,078,123 |
| 2026-02-12 | 557.00 | 596.00 | 557.00 | 584.00 | 2,920.00 | 102,373 |
| 2026-02-11 | 569.00 | 598.00 | 552.00 | 566.00 | 2,830.00 | 120,233 |
| 2026-02-10 | 580.00 | 596.00 | 544.00 | 569.00 | 2,845.00 | 182,928 |
| 2026-02-09 | 590.00 | 613.00 | 568.00 | 580.00 | 2,900.00 | 139,991 |
| 2026-02-06 | 590.00 | 628.00 | 559.00 | 590.00 | 2,950.00 | 88,028 |
| 2026-02-05 | 633.00 | 633.00 | 570.00 | 592.00 | 2,960.00 | 222,127 |
| 2026-02-04 | 643.00 | 656.00 | 616.00 | 629.00 | 3,145.00 | 129,113 |
| 2026-02-03 | 670.00 | 685.00 | 619.00 | 649.00 | 3,245.00 | 179,533 |
| 2026-02-02 | 740.00 | 744.00 | 665.00 | 676.00 | 3,380.00 | 180,839 |
| 2026-01-30 | 755.00 | 766.00 | 737.00 | 745.00 | 3,725.00 | 85,696 |
| 2026-01-29 | 777.00 | 799.00 | 731.00 | 743.00 | 3,715.00 | 114,286 |
| 2026-01-28 | 850.00 | 852.00 | 750.00 | 773.00 | 3,865.00 | 284,043 |
| 2026-01-27 | 872.00 | 885.00 | 818.00 | 823.00 | 4,115.00 | 88,614 |
| 2026-01-26 | 871.00 | 921.00 | 859.00 | 880.00 | 4,400.00 | 60,384 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 15.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.