COPUS KOREA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,690.00 | 1,705.00 | 1,681.00 | 1,699.00 | 8,495.00 | 4,470 |
| 2024-04-29 | 1,702.00 | 1,707.00 | 1,683.00 | 1,694.00 | 8,470.00 | 11,189 |
| 2024-04-26 | 1,703.00 | 1,708.00 | 1,660.00 | 1,702.00 | 8,510.00 | 51,063 |
| 2024-04-25 | 1,647.00 | 1,704.00 | 1,625.00 | 1,704.00 | 8,520.00 | 67,813 |
| 2024-04-24 | 1,669.00 | 1,681.00 | 1,650.00 | 1,665.00 | 8,325.00 | 11,682 |
| 2024-04-23 | 1,667.00 | 1,678.00 | 1,650.00 | 1,670.00 | 8,350.00 | 3,258 |
| 2024-04-22 | 1,678.00 | 1,678.00 | 1,636.00 | 1,667.00 | 8,335.00 | 5,762 |
| 2024-04-19 | 1,683.00 | 1,694.00 | 1,650.00 | 1,679.00 | 8,395.00 | 11,195 |
| 2024-04-18 | 1,660.00 | 1,699.00 | 1,657.00 | 1,683.00 | 8,415.00 | 3,628 |
| 2024-04-17 | 1,651.00 | 1,670.00 | 1,649.00 | 1,660.00 | 8,300.00 | 4,727 |
| 2024-04-16 | 1,723.00 | 1,723.00 | 1,660.00 | 1,660.00 | 8,300.00 | 7,599 |
| 2024-04-15 | 1,726.00 | 1,726.00 | 1,679.00 | 1,707.00 | 8,535.00 | 5,588 |
| 2024-04-12 | 1,711.00 | 1,730.00 | 1,710.00 | 1,726.00 | 8,630.00 | 2,940 |
| 2024-04-11 | 1,701.00 | 1,717.00 | 1,688.00 | 1,711.00 | 8,555.00 | 2,762 |
| 2024-04-09 | 1,735.00 | 1,735.00 | 1,700.00 | 1,700.00 | 8,500.00 | 17,000 |
| 2024-04-08 | 1,765.00 | 1,765.00 | 1,715.00 | 1,735.00 | 8,675.00 | 17,015 |
| 2024-04-05 | 1,768.00 | 1,775.00 | 1,741.00 | 1,754.00 | 8,770.00 | 6,267 |
| 2024-04-04 | 1,775.00 | 1,789.00 | 1,756.00 | 1,769.00 | 8,845.00 | 13,871 |
| 2024-04-03 | 1,805.00 | 1,805.00 | 1,754.00 | 1,775.00 | 8,875.00 | 13,856 |
| 2024-04-02 | 1,788.00 | 1,800.00 | 1,768.00 | 1,794.00 | 8,970.00 | 7,776 |
| 2024-04-01 | 1,773.00 | 1,800.00 | 1,773.00 | 1,793.00 | 8,965.00 | 7,384 |
| 2024-03-29 | 1,800.00 | 1,818.00 | 1,764.00 | 1,779.00 | 8,895.00 | 21,558 |
| 2024-03-28 | 1,848.00 | 1,860.00 | 1,797.00 | 1,807.00 | 9,035.00 | 7,326 |
| 2024-03-27 | 1,774.00 | 1,851.00 | 1,764.00 | 1,848.00 | 9,240.00 | 19,081 |
| 2024-03-26 | 1,781.00 | 1,816.00 | 1,765.00 | 1,771.00 | 8,855.00 | 14,565 |
| 2024-03-25 | 1,827.00 | 1,827.00 | 1,790.00 | 1,799.00 | 8,995.00 | 3,418 |
| 2024-03-22 | 1,812.00 | 1,834.00 | 1,787.00 | 1,807.00 | 9,035.00 | 3,732 |
| 2024-03-21 | 1,810.00 | 1,815.00 | 1,782.00 | 1,806.00 | 9,030.00 | 12,488 |
| 2024-03-20 | 1,799.00 | 1,800.00 | 1,765.00 | 1,800.00 | 9,000.00 | 14,252 |
| 2024-03-19 | 1,801.00 | 1,840.00 | 1,767.00 | 1,791.00 | 8,955.00 | 18,723 |
| 2024-03-18 | 1,816.00 | 1,839.00 | 1,805.00 | 1,815.00 | 9,075.00 | 7,503 |
| 2024-03-15 | 1,810.00 | 1,840.00 | 1,757.00 | 1,839.00 | 9,195.00 | 36,587 |
| 2024-03-14 | 1,840.00 | 1,851.00 | 1,831.00 | 1,839.00 | 9,195.00 | 7,918 |
| 2024-03-13 | 1,854.00 | 1,854.00 | 1,830.00 | 1,830.00 | 9,150.00 | 7,404 |
| 2024-03-12 | 1,850.00 | 1,858.00 | 1,826.00 | 1,844.00 | 9,220.00 | 7,112 |
| 2024-03-11 | 1,877.00 | 1,877.00 | 1,835.00 | 1,850.00 | 9,250.00 | 5,634 |
| 2024-03-08 | 1,857.00 | 1,863.00 | 1,820.00 | 1,859.00 | 9,295.00 | 19,555 |
| 2024-03-07 | 1,880.00 | 1,880.00 | 1,836.00 | 1,857.00 | 9,285.00 | 13,695 |
| 2024-03-06 | 1,886.00 | 1,900.00 | 1,838.00 | 1,880.00 | 9,400.00 | 18,295 |
| 2024-03-05 | 1,852.00 | 1,899.00 | 1,852.00 | 1,886.00 | 9,430.00 | 23,883 |
| 2024-03-04 | 1,899.00 | 1,900.00 | 1,877.00 | 1,899.00 | 9,495.00 | 7,013 |
| 2024-02-29 | 1,875.00 | 1,899.00 | 1,859.00 | 1,899.00 | 9,495.00 | 8,574 |
| 2024-02-28 | 1,860.00 | 1,894.00 | 1,860.00 | 1,888.00 | 9,440.00 | 7,839 |
| 2024-02-27 | 1,900.00 | 1,900.00 | 1,852.00 | 1,859.00 | 9,295.00 | 18,902 |
| 2024-02-26 | 1,960.00 | 1,960.00 | 1,882.00 | 1,893.00 | 9,465.00 | 23,648 |
| 2024-02-23 | 1,985.00 | 1,985.00 | 1,925.00 | 1,960.00 | 9,800.00 | 19,033 |
| 2024-02-22 | 1,997.00 | 2,010.00 | 1,953.00 | 1,974.00 | 9,870.00 | 22,016 |
| 2024-02-21 | 1,992.00 | 2,050.00 | 1,988.00 | 1,999.00 | 9,995.00 | 25,736 |
| 2024-02-20 | 2,005.00 | 2,020.00 | 1,989.00 | 1,992.00 | 9,960.00 | 19,481 |
| 2024-02-19 | 1,990.00 | 2,015.00 | 1,983.00 | 2,015.00 | 10,075.00 | 14,465 |
| 2024-02-16 | 2,030.00 | 2,080.00 | 1,987.00 | 1,999.00 | 9,995.00 | 48,145 |
| 2024-02-15 | 2,050.00 | 2,055.00 | 2,005.00 | 2,020.00 | 10,100.00 | 29,367 |
| 2024-02-14 | 1,956.00 | 2,030.00 | 1,956.00 | 2,025.00 | 10,125.00 | 22,449 |
| 2024-02-13 | 1,974.00 | 1,994.00 | 1,950.00 | 1,980.00 | 9,900.00 | 13,568 |
| 2024-02-08 | 1,980.00 | 1,994.00 | 1,940.00 | 1,990.00 | 9,950.00 | 14,699 |
| 2024-02-07 | 1,965.00 | 1,984.00 | 1,943.00 | 1,984.00 | 9,920.00 | 25,318 |
| 2024-02-06 | 1,951.00 | 1,980.00 | 1,910.00 | 1,955.00 | 9,775.00 | 17,474 |
| 2024-02-05 | 1,956.00 | 1,966.00 | 1,931.00 | 1,959.00 | 9,795.00 | 7,922 |
| 2024-02-02 | 1,937.00 | 1,972.00 | 1,902.00 | 1,966.00 | 9,830.00 | 22,196 |
| 2024-02-01 | 1,892.00 | 1,925.00 | 1,875.00 | 1,918.00 | 9,590.00 | 17,020 |
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.