COPUS KOREA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1,224.00 | 1,229.00 | 1,218.00 | 1,224.00 | 6,120.00 | 5,371 |
| 2024-07-26 | 1,231.00 | 1,235.00 | 1,210.00 | 1,230.00 | 6,150.00 | 7,946 |
| 2024-07-25 | 1,229.00 | 1,270.00 | 1,185.00 | 1,232.00 | 6,160.00 | 12,282 |
| 2024-07-24 | 1,214.00 | 1,234.00 | 1,213.00 | 1,229.00 | 6,145.00 | 5,953 |
| 2024-07-23 | 1,226.00 | 1,242.00 | 1,214.00 | 1,219.00 | 6,095.00 | 4,343 |
| 2024-07-22 | 1,240.00 | 1,242.00 | 1,201.00 | 1,237.00 | 6,185.00 | 10,486 |
| 2024-07-19 | 1,220.00 | 1,241.00 | 1,200.00 | 1,241.00 | 6,205.00 | 11,607 |
| 2024-07-18 | 1,231.00 | 1,259.00 | 1,218.00 | 1,241.00 | 6,205.00 | 8,541 |
| 2024-07-17 | 1,225.00 | 1,250.00 | 1,205.00 | 1,247.00 | 6,235.00 | 8,820 |
| 2024-07-16 | 1,207.00 | 1,230.00 | 1,207.00 | 1,217.00 | 6,085.00 | 7,427 |
| 2024-07-15 | 1,222.00 | 1,225.00 | 1,197.00 | 1,207.00 | 6,035.00 | 5,002 |
| 2024-07-12 | 1,211.00 | 1,230.00 | 1,199.00 | 1,222.00 | 6,110.00 | 9,300 |
| 2024-07-11 | 1,195.00 | 1,234.00 | 1,195.00 | 1,221.00 | 6,105.00 | 9,106 |
| 2024-07-10 | 1,194.00 | 1,220.00 | 1,182.00 | 1,195.00 | 5,975.00 | 11,450 |
| 2024-07-09 | 1,245.00 | 1,258.00 | 1,180.00 | 1,194.00 | 5,970.00 | 51,064 |
| 2024-07-08 | 1,170.00 | 1,266.00 | 1,166.00 | 1,265.00 | 6,325.00 | 70,454 |
| 2024-07-05 | 1,188.00 | 1,211.00 | 1,176.00 | 1,178.00 | 5,890.00 | 12,156 |
| 2024-07-04 | 1,193.00 | 1,212.00 | 1,181.00 | 1,193.00 | 5,965.00 | 10,613 |
| 2024-07-03 | 1,187.00 | 1,210.00 | 1,179.00 | 1,200.00 | 6,000.00 | 14,017 |
| 2024-07-02 | 1,220.00 | 1,231.00 | 1,183.00 | 1,187.00 | 5,935.00 | 28,786 |
| 2024-07-01 | 1,255.00 | 1,265.00 | 1,221.00 | 1,231.00 | 6,155.00 | 6,213 |
| 2024-06-28 | 1,221.00 | 1,256.00 | 1,216.00 | 1,256.00 | 6,280.00 | 6,927 |
| 2024-06-27 | 1,234.00 | 1,234.00 | 1,202.00 | 1,221.00 | 6,105.00 | 7,804 |
| 2024-06-26 | 1,260.00 | 1,275.00 | 1,220.00 | 1,233.00 | 6,165.00 | 18,472 |
| 2024-06-25 | 1,273.00 | 1,289.00 | 1,247.00 | 1,260.00 | 6,300.00 | 15,023 |
| 2024-06-24 | 1,313.00 | 1,333.00 | 1,272.00 | 1,303.00 | 6,515.00 | 10,291 |
| 2024-06-21 | 1,342.00 | 1,366.00 | 1,331.00 | 1,337.00 | 6,685.00 | 11,182 |
| 2024-06-20 | 1,363.00 | 1,375.00 | 1,347.00 | 1,360.00 | 6,800.00 | 12,005 |
| 2024-06-19 | 1,384.00 | 1,398.00 | 1,340.00 | 1,364.00 | 6,820.00 | 6,961 |
| 2024-06-18 | 1,370.00 | 1,398.00 | 1,370.00 | 1,389.00 | 6,945.00 | 3,941 |
| 2024-06-17 | 1,383.00 | 1,400.00 | 1,351.00 | 1,383.00 | 6,915.00 | 6,183 |
| 2024-06-14 | 1,369.00 | 1,383.00 | 1,330.00 | 1,383.00 | 6,915.00 | 9,327 |
| 2024-06-13 | 1,368.00 | 1,374.00 | 1,324.00 | 1,370.00 | 6,850.00 | 30,223 |
| 2024-06-12 | 1,401.00 | 1,419.00 | 1,360.00 | 1,367.00 | 6,835.00 | 12,760 |
| 2024-06-11 | 1,413.00 | 1,444.00 | 1,399.00 | 1,401.00 | 7,005.00 | 20,962 |
| 2024-06-10 | 1,449.00 | 1,449.00 | 1,423.00 | 1,437.00 | 7,185.00 | 6,478 |
| 2024-06-07 | 1,450.00 | 1,451.00 | 1,435.00 | 1,450.00 | 7,250.00 | 4,450 |
| 2024-06-05 | 1,477.00 | 1,485.00 | 1,438.00 | 1,450.00 | 7,250.00 | 4,956 |
| 2024-06-04 | 1,445.00 | 1,484.00 | 1,436.00 | 1,477.00 | 7,385.00 | 19,677 |
| 2024-06-03 | 1,415.00 | 1,469.00 | 1,414.00 | 1,469.00 | 7,345.00 | 30,650 |
| 2024-05-31 | 1,420.00 | 1,435.00 | 1,420.00 | 1,430.00 | 7,150.00 | 7,348 |
| 2024-05-30 | 1,436.00 | 1,459.00 | 1,411.00 | 1,433.00 | 7,165.00 | 15,371 |
| 2024-05-29 | 1,411.00 | 1,440.00 | 1,411.00 | 1,437.00 | 7,185.00 | 4,778 |
| 2024-05-28 | 1,434.00 | 1,457.00 | 1,434.00 | 1,440.00 | 7,200.00 | 4,473 |
| 2024-05-27 | 1,430.00 | 1,440.00 | 1,419.00 | 1,435.00 | 7,175.00 | 7,045 |
| 2024-05-24 | 1,429.00 | 1,440.00 | 1,424.00 | 1,429.00 | 7,145.00 | 10,867 |
| 2024-05-23 | 1,440.00 | 1,447.00 | 1,403.00 | 1,429.00 | 7,145.00 | 12,229 |
| 2024-05-22 | 1,445.00 | 1,457.00 | 1,433.00 | 1,433.00 | 7,165.00 | 6,878 |
| 2024-05-21 | 1,495.00 | 1,500.00 | 1,435.00 | 1,445.00 | 7,225.00 | 45,764 |
| 2024-05-20 | 1,485.00 | 1,495.00 | 1,457.00 | 1,490.00 | 7,450.00 | 31,555 |
| 2024-05-17 | 1,660.00 | 1,679.00 | 1,480.00 | 1,481.00 | 7,405.00 | 93,408 |
| 2024-05-16 | 1,705.00 | 1,705.00 | 1,671.00 | 1,672.00 | 8,360.00 | 8,781 |
| 2024-05-14 | 1,695.00 | 1,695.00 | 1,678.00 | 1,687.00 | 8,435.00 | 2,565 |
| 2024-05-13 | 1,696.00 | 1,720.00 | 1,682.00 | 1,689.00 | 8,445.00 | 5,666 |
| 2024-05-10 | 1,696.00 | 1,696.00 | 1,668.00 | 1,695.00 | 8,475.00 | 6,795 |
| 2024-05-09 | 1,710.00 | 1,710.00 | 1,690.00 | 1,690.00 | 8,450.00 | 3,966 |
| 2024-05-08 | 1,696.00 | 1,716.00 | 1,695.00 | 1,701.00 | 8,505.00 | 5,037 |
| 2024-05-07 | 1,707.00 | 1,715.00 | 1,690.00 | 1,712.00 | 8,560.00 | 6,469 |
| 2024-05-03 | 1,697.00 | 1,714.00 | 1,692.00 | 1,707.00 | 8,535.00 | 4,439 |
| 2024-05-02 | 1,695.00 | 1,702.00 | 1,680.00 | 1,697.00 | 8,485.00 | 4,873 |
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.