See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 322780.KQ stock page

COPUS KOREA Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-062,220.002,245.002,170.002,175.0010,817.8554,343
2023-11-032,235.002,235.002,135.002,180.0010,842.7255,756
2023-11-022,110.002,200.002,105.002,185.0010,867.5913,477
2023-11-012,165.002,165.002,080.002,085.0010,370.2222,495
2023-10-312,135.002,175.002,065.002,115.0010,519.4316,792
2023-10-302,090.002,150.002,050.002,125.0010,569.1726,819
2023-10-272,130.002,150.002,055.002,090.0010,395.0930,146
2023-10-262,175.002,175.002,070.002,130.0010,594.0415,105
2023-10-252,180.002,220.002,160.002,180.0010,842.7211,711
2023-10-242,035.002,185.002,020.002,180.0010,842.7224,440
2023-10-232,095.002,160.002,020.002,040.0010,146.4035,333
2023-10-202,120.002,160.002,085.002,105.0010,469.6915,695
2023-10-192,215.002,215.002,125.002,165.0010,768.1221,475
2023-10-182,265.002,275.002,185.002,215.0011,016.8013,103
2023-10-172,275.002,300.002,240.002,250.0011,190.8815,088
2023-10-162,230.002,330.002,220.002,285.0011,364.9628,342
2023-10-132,240.002,300.002,220.002,285.0011,364.968,094
2023-10-122,190.002,325.002,190.002,245.0011,166.0131,550
2023-10-112,160.002,210.002,160.002,195.0010,917.338,119
2023-10-102,230.002,245.002,145.002,160.0010,743.2513,828
2023-10-062,120.002,270.002,120.002,205.0010,967.0712,080
2023-10-052,210.002,300.002,120.002,170.0010,792.9823,931
2023-10-042,275.002,325.002,175.002,210.0010,991.9329,781
2023-09-272,255.002,330.002,255.002,325.0011,563.915,403
2023-09-262,315.002,350.002,270.002,300.0011,439.5720,148
2023-09-252,360.002,405.002,310.002,335.0011,613.6515,579
2023-09-222,315.002,370.002,300.002,350.0011,688.2622,323
2023-09-212,375.002,390.002,315.002,350.0011,688.2617,408
2023-09-202,375.002,385.002,300.002,375.0011,812.6013,619
2023-09-192,405.002,420.002,350.002,375.0011,812.6022,378
2023-09-182,470.002,480.002,400.002,405.0011,961.8181,588
2023-09-152,360.002,430.002,330.002,355.0011,713.1215,074
2023-09-142,290.002,370.002,280.002,355.0011,713.1215,614
2023-09-132,345.002,345.002,285.002,290.0011,389.8323,743
2023-09-122,350.002,370.002,310.002,345.0011,663.3917,511
2023-09-112,370.002,385.002,325.002,350.0011,688.2623,732
2023-09-082,330.002,390.002,325.002,370.0011,787.7313,508
2023-09-072,450.002,475.002,345.002,355.0011,713.1227,791
2023-09-062,435.002,490.002,425.002,450.0012,185.6316,901
2023-09-052,395.002,460.002,395.002,455.0012,210.5031,064
2023-09-042,435.002,460.002,385.002,415.0012,011.5533,026
2023-09-012,380.002,560.002,335.002,460.0012,235.37244,599
2023-08-312,390.002,425.002,370.002,380.0011,837.4718,665
2023-08-302,375.002,405.002,350.002,375.0011,812.6015,747
2023-08-292,365.002,410.002,355.002,370.0011,787.7315,677
2023-08-282,325.002,365.002,295.002,365.0011,762.8614,511
2023-08-252,290.002,350.002,275.002,310.0011,489.3119,231
2023-08-242,320.002,350.002,280.002,335.0011,613.6524,757
2023-08-232,385.002,440.002,310.002,320.0011,539.0475,754
2023-08-222,425.002,480.002,390.002,415.0012,011.5525,747
2023-08-212,415.002,450.002,355.002,425.0012,061.2833,303
2023-08-182,380.002,415.002,285.002,390.0011,887.2069,689
2023-08-172,385.002,470.002,325.002,415.0012,011.5582,520
2023-08-162,470.002,470.002,330.002,360.0011,737.9968,796
2023-08-142,530.002,760.002,390.002,435.0012,111.02456,061
2023-08-112,575.002,590.002,530.002,545.0012,658.1329,654
2023-08-102,540.002,570.002,440.002,555.0012,707.8771,263
2023-08-092,510.002,580.002,505.002,565.0012,757.6120,735
2023-08-082,590.002,630.002,500.002,520.0012,533.7950,182
2023-08-072,610.002,660.002,545.002,555.0012,707.8754,192
← NewerPage 13 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2710.0000 KRW
2022-12-2810.0000 KRW
2021-12-2915.0000 KRW
2020-12-2910.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.