COPUS KOREA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 806.00 | 870.00 | 801.00 | 870.00 | 4,350.00 | 112,311 |
| 2026-01-22 | 843.00 | 845.00 | 800.00 | 806.00 | 4,030.00 | 89,122 |
| 2026-01-21 | 840.00 | 855.00 | 801.00 | 844.00 | 4,220.00 | 101,985 |
| 2026-01-20 | 885.00 | 885.00 | 836.00 | 860.00 | 4,300.00 | 126,519 |
| 2026-01-19 | 919.00 | 919.00 | 850.00 | 872.00 | 4,360.00 | 121,007 |
| 2026-01-16 | 970.00 | 980.00 | 918.00 | 920.00 | 4,600.00 | 95,575 |
| 2026-01-15 | 1,010.00 | 1,012.00 | 941.00 | 979.00 | 4,895.00 | 86,007 |
| 2026-01-14 | 953.00 | 1,080.00 | 916.00 | 1,012.00 | 5,060.00 | 319,285 |
| 2026-01-13 | 1,009.00 | 1,009.00 | 934.00 | 953.00 | 4,765.00 | 201,596 |
| 2026-01-12 | 1,135.00 | 1,174.00 | 1,010.00 | 1,011.00 | 5,055.00 | 401,635 |
| 2026-01-09 | 1,106.00 | 1,270.00 | 1,010.00 | 1,100.00 | 5,500.00 | 2,182,205 |
| 2026-01-08 | 778.00 | 1,010.00 | 778.00 | 1,010.00 | 5,050.00 | 1,691,047 |
| 2026-01-07 | 846.00 | 857.00 | 769.00 | 777.00 | 3,885.00 | 153,842 |
| 2026-01-06 | 894.00 | 895.00 | 821.00 | 854.00 | 4,270.00 | 63,430 |
| 2026-01-05 | 870.00 | 915.00 | 863.00 | 895.00 | 4,475.00 | 86,923 |
| 2026-01-02 | 799.00 | 880.00 | 799.00 | 870.00 | 4,350.00 | 140,886 |
| 2025-12-30 | 892.00 | 915.00 | 854.00 | 879.00 | 4,395.00 | 109,980 |
| 2025-12-29 | 1,035.00 | 1,035.00 | 872.00 | 899.00 | 4,495.00 | 359,505 |
| 2025-12-26 | 1,145.00 | 1,145.00 | 1,032.00 | 1,035.00 | 5,175.00 | 147,445 |
| 2025-12-24 | 1,269.00 | 1,292.00 | 1,031.00 | 1,145.00 | 5,725.00 | 346,118 |
| 2025-12-23 | 1,365.00 | 1,365.00 | 1,263.00 | 1,269.00 | 6,345.00 | 122,083 |
| 2025-12-22 | 1,384.00 | 1,399.00 | 1,270.00 | 1,384.00 | 6,920.00 | 218,184 |
| 2025-12-19 | 1,420.00 | 1,448.00 | 1,350.00 | 1,384.00 | 6,920.00 | 121,627 |
| 2025-12-18 | 1,535.00 | 1,551.00 | 1,426.00 | 1,442.00 | 7,210.00 | 144,899 |
| 2025-12-17 | 1,458.00 | 1,549.00 | 1,359.00 | 1,545.00 | 7,725.00 | 299,719 |
| 2025-12-16 | 1,479.00 | 1,479.00 | 1,381.00 | 1,420.00 | 7,100.00 | 127,566 |
| 2025-12-15 | 1,403.00 | 1,482.00 | 1,339.00 | 1,419.00 | 7,095.00 | 166,878 |
| 2025-12-12 | 1,357.00 | 1,448.00 | 1,324.00 | 1,407.00 | 7,035.00 | 170,011 |
| 2025-12-11 | 1,408.00 | 1,476.00 | 1,316.00 | 1,350.00 | 6,750.00 | 169,056 |
| 2025-12-10 | 1,458.00 | 1,458.00 | 1,391.00 | 1,420.00 | 7,100.00 | 52,460 |
| 2025-12-09 | 1,496.00 | 1,645.00 | 1,445.00 | 1,472.00 | 7,360.00 | 158,304 |
| 2025-12-08 | 1,378.00 | 1,515.00 | 1,360.00 | 1,490.00 | 7,450.00 | 240,379 |
| 2025-12-05 | 1,390.00 | 1,391.00 | 1,270.00 | 1,378.00 | 6,890.00 | 130,615 |
| 2025-12-04 | 1,405.00 | 1,540.00 | 1,394.00 | 1,394.00 | 6,970.00 | 192,456 |
| 2025-12-03 | 1,359.00 | 1,435.00 | 1,300.00 | 1,386.00 | 6,930.00 | 115,468 |
| 2025-12-02 | 1,490.00 | 1,500.00 | 1,342.00 | 1,358.00 | 6,790.00 | 144,231 |
| 2025-12-01 | 1,516.00 | 1,590.00 | 1,399.00 | 1,455.00 | 7,275.00 | 195,678 |
| 2025-11-28 | 1,237.00 | 1,485.00 | 1,214.00 | 1,468.00 | 7,340.00 | 349,780 |
| 2025-11-27 | 1,272.00 | 1,300.00 | 1,231.00 | 1,249.00 | 6,245.00 | 24,072 |
| 2025-11-26 | 1,275.00 | 1,334.00 | 1,246.00 | 1,272.00 | 6,360.00 | 52,801 |
| 2025-11-25 | 1,358.00 | 1,359.00 | 1,242.00 | 1,316.00 | 6,580.00 | 87,032 |
| 2025-11-24 | 1,399.00 | 1,399.00 | 1,325.00 | 1,358.00 | 6,790.00 | 52,345 |
| 2025-11-21 | 1,365.00 | 1,499.00 | 1,360.00 | 1,399.00 | 6,995.00 | 57,196 |
| 2025-11-20 | 1,489.00 | 1,505.00 | 1,413.00 | 1,425.00 | 7,125.00 | 70,653 |
| 2025-11-19 | 1,572.00 | 1,572.00 | 1,481.00 | 1,489.00 | 7,445.00 | 67,499 |
| 2025-11-18 | 1,607.00 | 1,607.00 | 1,457.00 | 1,530.00 | 7,650.00 | 178,021 |
| 2025-11-17 | 1,427.00 | 1,550.00 | 1,393.00 | 1,462.00 | 7,310.00 | 137,628 |
| 2025-11-14 | 1,390.00 | 1,455.00 | 1,341.00 | 1,393.00 | 6,965.00 | 78,666 |
| 2025-11-13 | 1,428.00 | 1,431.00 | 1,332.00 | 1,399.00 | 6,995.00 | 62,916 |
| 2025-11-12 | 1,398.00 | 1,470.00 | 1,362.00 | 1,428.00 | 7,140.00 | 62,357 |
| 2025-11-11 | 1,430.00 | 1,547.00 | 1,300.00 | 1,375.00 | 6,875.00 | 205,444 |
| 2025-11-10 | 1,521.00 | 1,580.00 | 1,417.00 | 1,427.00 | 7,135.00 | 83,492 |
| 2025-11-07 | 1,640.00 | 1,718.00 | 1,481.00 | 1,521.00 | 7,605.00 | 391,366 |
| 2025-11-06 | 1,401.00 | 1,595.00 | 1,401.00 | 1,558.00 | 7,790.00 | 146,671 |
| 2025-11-05 | 1,409.00 | 1,489.00 | 1,325.00 | 1,435.00 | 7,175.00 | 106,384 |
| 2025-11-04 | 1,469.00 | 1,505.00 | 1,388.00 | 1,410.00 | 7,050.00 | 95,154 |
| 2025-11-03 | 1,426.00 | 1,562.00 | 1,426.00 | 1,471.00 | 7,355.00 | 143,620 |
| 2025-10-31 | 1,642.00 | 1,642.00 | 1,388.00 | 1,420.00 | 7,100.00 | 320,465 |
| 2025-10-30 | 1,599.00 | 1,810.00 | 1,555.00 | 1,640.00 | 8,200.00 | 281,548 |
| 2025-10-29 | 1,615.00 | 1,618.00 | 1,531.00 | 1,609.00 | 8,045.00 | 147,933 |
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.