COPUS KOREA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 1,935.00 | 1,961.00 | 1,900.00 | 1,925.00 | 9,625.00 | 12,633 |
| 2024-01-30 | 1,930.00 | 1,955.00 | 1,923.00 | 1,950.00 | 9,750.00 | 13,412 |
| 2024-01-29 | 1,943.00 | 1,970.00 | 1,924.00 | 1,941.00 | 9,705.00 | 20,392 |
| 2024-01-26 | 1,910.00 | 1,968.00 | 1,886.00 | 1,960.00 | 9,800.00 | 29,148 |
| 2024-01-25 | 1,930.00 | 1,936.00 | 1,862.00 | 1,898.00 | 9,490.00 | 37,551 |
| 2024-01-24 | 1,864.00 | 1,964.00 | 1,864.00 | 1,919.00 | 9,595.00 | 63,396 |
| 2024-01-23 | 1,880.00 | 1,906.00 | 1,854.00 | 1,870.00 | 9,350.00 | 19,970 |
| 2024-01-22 | 1,911.00 | 1,911.00 | 1,862.00 | 1,880.00 | 9,400.00 | 26,730 |
| 2024-01-19 | 1,905.00 | 1,925.00 | 1,891.00 | 1,904.00 | 9,520.00 | 8,182 |
| 2024-01-18 | 1,880.00 | 1,915.00 | 1,880.00 | 1,905.00 | 9,525.00 | 12,464 |
| 2024-01-17 | 1,935.00 | 1,943.00 | 1,880.00 | 1,886.00 | 9,430.00 | 15,832 |
| 2024-01-16 | 1,922.00 | 1,959.00 | 1,910.00 | 1,935.00 | 9,675.00 | 15,908 |
| 2024-01-15 | 1,978.00 | 1,978.00 | 1,953.00 | 1,953.00 | 9,765.00 | 1,280 |
| 2024-01-12 | 1,990.00 | 2,010.00 | 1,963.00 | 1,979.00 | 9,895.00 | 12,635 |
| 2024-01-11 | 2,015.00 | 2,020.00 | 1,991.00 | 2,010.00 | 10,050.00 | 12,939 |
| 2024-01-10 | 1,990.00 | 2,010.00 | 1,975.00 | 2,005.00 | 10,025.00 | 24,477 |
| 2024-01-09 | 1,972.00 | 1,997.00 | 1,961.00 | 1,987.00 | 9,935.00 | 24,777 |
| 2024-01-08 | 1,934.00 | 1,969.00 | 1,928.00 | 1,968.00 | 9,840.00 | 22,383 |
| 2024-01-05 | 1,930.00 | 1,939.00 | 1,923.00 | 1,934.00 | 9,670.00 | 9,305 |
| 2024-01-04 | 1,947.00 | 1,947.00 | 1,912.00 | 1,930.00 | 9,650.00 | 10,348 |
| 2024-01-03 | 1,936.00 | 1,960.00 | 1,900.00 | 1,947.00 | 9,735.00 | 14,974 |
| 2024-01-02 | 1,942.00 | 1,960.00 | 1,924.00 | 1,957.00 | 9,785.00 | 18,539 |
| 2023-12-28 | 1,910.00 | 1,947.00 | 1,910.00 | 1,943.00 | 9,715.00 | 14,101 |
| 2023-12-27 | 1,903.00 | 1,919.00 | 1,887.00 | 1,919.00 | 9,595.00 | 23,704 |
| 2023-12-26 | 1,926.00 | 1,933.00 | 1,898.00 | 1,903.00 | 9,465.00 | 19,137 |
| 2023-12-22 | 1,959.00 | 1,995.00 | 1,917.00 | 1,926.00 | 9,579.40 | 35,313 |
| 2023-12-21 | 1,963.00 | 1,980.00 | 1,957.00 | 1,959.00 | 9,743.53 | 12,517 |
| 2023-12-20 | 1,970.00 | 1,970.00 | 1,952.00 | 1,964.00 | 9,768.40 | 7,904 |
| 2023-12-19 | 1,953.00 | 1,985.00 | 1,932.00 | 1,960.00 | 9,748.50 | 16,057 |
| 2023-12-18 | 1,957.00 | 1,985.00 | 1,936.00 | 1,953.00 | 9,713.69 | 15,192 |
| 2023-12-15 | 1,920.00 | 1,957.00 | 1,915.00 | 1,951.00 | 9,703.74 | 14,092 |
| 2023-12-14 | 1,951.00 | 1,977.00 | 1,895.00 | 1,910.00 | 9,499.82 | 45,096 |
| 2023-12-13 | 1,990.00 | 2,010.00 | 1,935.00 | 1,942.00 | 9,658.98 | 36,726 |
| 2023-12-12 | 2,005.00 | 2,015.00 | 1,985.00 | 1,990.00 | 9,897.71 | 13,084 |
| 2023-12-11 | 1,998.00 | 2,020.00 | 1,981.00 | 2,005.00 | 9,972.32 | 9,165 |
| 2023-12-08 | 1,997.00 | 2,060.00 | 1,977.00 | 1,998.00 | 9,937.50 | 47,468 |
| 2023-12-07 | 1,950.00 | 2,000.00 | 1,930.00 | 1,997.00 | 9,932.53 | 26,466 |
| 2023-12-06 | 1,924.00 | 1,950.00 | 1,913.00 | 1,948.00 | 9,688.82 | 51,306 |
| 2023-12-05 | 1,933.00 | 1,941.00 | 1,900.00 | 1,931.00 | 9,604.26 | 37,863 |
| 2023-12-04 | 1,982.00 | 1,982.00 | 1,931.00 | 1,933.00 | 9,614.21 | 29,179 |
| 2023-12-01 | 1,982.00 | 1,998.00 | 1,957.00 | 1,981.00 | 9,852.95 | 21,360 |
| 2023-11-30 | 2,000.00 | 2,010.00 | 1,975.00 | 1,983.00 | 9,862.90 | 19,140 |
| 2023-11-29 | 1,969.00 | 2,075.00 | 1,958.00 | 2,000.00 | 9,947.45 | 41,859 |
| 2023-11-28 | 1,995.00 | 1,995.00 | 1,911.00 | 1,969.00 | 9,793.27 | 21,571 |
| 2023-11-27 | 2,025.00 | 2,030.00 | 1,975.00 | 1,995.00 | 9,922.58 | 37,934 |
| 2023-11-24 | 1,970.00 | 2,030.00 | 1,958.00 | 2,025.00 | 10,071.79 | 27,076 |
| 2023-11-23 | 1,988.00 | 1,990.00 | 1,952.00 | 1,966.00 | 9,778.34 | 33,770 |
| 2023-11-22 | 1,999.00 | 2,000.00 | 1,945.00 | 1,976.00 | 9,828.08 | 34,080 |
| 2023-11-21 | 2,015.00 | 2,030.00 | 1,971.00 | 1,988.00 | 9,887.77 | 86,549 |
| 2023-11-20 | 2,020.00 | 2,050.00 | 1,999.00 | 2,015.00 | 10,022.06 | 41,014 |
| 2023-11-17 | 2,075.00 | 2,075.00 | 1,990.00 | 2,020.00 | 10,046.93 | 84,391 |
| 2023-11-16 | 2,065.00 | 2,135.00 | 2,060.00 | 2,075.00 | 10,320.48 | 53,180 |
| 2023-11-15 | 2,100.00 | 2,110.00 | 1,995.00 | 2,085.00 | 10,370.22 | 199,428 |
| 2023-11-14 | 2,140.00 | 2,215.00 | 2,140.00 | 2,180.00 | 10,842.72 | 17,823 |
| 2023-11-13 | 2,200.00 | 2,215.00 | 2,125.00 | 2,140.00 | 10,643.77 | 44,256 |
| 2023-11-10 | 2,195.00 | 2,215.00 | 2,170.00 | 2,200.00 | 10,942.20 | 23,000 |
| 2023-11-09 | 2,245.00 | 2,280.00 | 2,170.00 | 2,195.00 | 10,917.33 | 70,441 |
| 2023-11-08 | 2,285.00 | 2,375.00 | 2,255.00 | 2,255.00 | 11,215.75 | 425,179 |
| 2023-11-07 | 2,200.00 | 2,225.00 | 2,135.00 | 2,175.00 | 10,817.85 | 10,453 |
| 2023-11-06 | 2,220.00 | 2,245.00 | 2,170.00 | 2,175.00 | 10,817.85 | 54,343 |
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.