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%WTI103.27▲ 3.82%
← 322780.KQ stock page

COPUS KOREA Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-042,460.002,710.002,390.002,640.0013,130.64172,779
2023-08-032,495.002,530.002,425.002,465.0012,260.2327,392
2023-08-022,605.002,640.002,500.002,530.0012,583.5342,975
2023-08-012,700.002,700.002,610.002,610.0012,981.4267,433
2023-07-312,710.002,710.002,535.002,700.0013,429.06129,671
2023-07-282,530.002,680.002,475.002,660.0013,230.11251,409
2023-07-272,455.002,560.002,365.002,530.0012,583.53264,071
2023-07-262,395.002,460.002,230.002,390.0011,887.20184,745
2023-07-252,250.002,665.002,245.002,420.0012,036.42970,860
2023-07-242,250.002,325.002,220.002,235.0011,116.2822,064
2023-07-212,240.002,295.002,200.002,250.0011,190.8828,606
2023-07-202,130.002,265.002,080.002,240.0011,141.1552,857
2023-07-192,165.002,240.002,145.002,145.0010,668.6464,471
2023-07-182,235.002,255.002,140.002,175.0010,817.8548,668
2023-07-172,260.002,285.002,200.002,235.0011,116.2830,375
2023-07-142,350.002,355.002,240.002,280.0011,340.0954,329
2023-07-132,345.002,370.002,320.002,330.0011,588.7846,672
2023-07-122,360.002,720.002,340.002,355.0011,713.12538,506
2023-07-112,305.002,395.002,275.002,305.0011,464.4446,054
2023-07-102,265.002,345.002,250.002,300.0011,439.5727,980
2023-07-072,320.002,320.002,225.002,280.0011,340.0962,650
2023-07-062,385.002,430.002,295.002,300.0011,439.5781,847
2023-07-052,545.002,620.002,395.002,410.0011,986.68130,143
2023-07-042,550.002,610.002,445.002,545.0012,658.1340,102
2023-07-032,700.002,795.002,545.002,550.0012,683.0089,816
2023-06-302,725.002,740.002,520.002,635.0013,105.7780,225
2023-06-292,705.002,820.002,640.002,710.0013,478.80118,175
2023-06-282,670.002,740.002,645.002,705.0013,453.9352,643
2023-06-272,700.002,730.002,590.002,695.0013,404.1947,278
2023-06-262,680.002,770.002,630.002,710.0013,478.8030,380
2023-06-232,820.002,820.002,700.002,705.0013,453.9324,518
2023-06-222,720.002,970.002,705.002,820.0014,025.91187,256
2023-06-212,810.002,850.002,715.002,750.0013,677.7547,333
2023-06-202,795.002,860.002,770.002,825.0014,050.7853,827
2023-06-192,720.002,820.002,670.002,805.0013,951.30112,199
2023-06-162,550.002,725.002,550.002,715.0013,503.67104,917
2023-06-152,535.002,675.002,515.002,540.0012,633.2626,064
2023-06-142,605.002,635.002,530.002,545.0012,658.1316,019
2023-06-132,645.002,690.002,595.002,605.0012,956.5635,802
2023-06-122,590.002,750.002,570.002,625.0013,056.0373,260
2023-06-092,580.002,630.002,535.002,575.0012,807.3413,212
2023-06-082,525.002,655.002,525.002,575.0012,807.3417,271
2023-06-072,570.002,610.002,560.002,560.0012,732.7419,666
2023-06-052,555.002,620.002,515.002,590.0012,881.9536,483
2023-06-022,405.002,525.002,390.002,525.0012,558.6631,236
2023-06-012,315.002,420.002,310.002,400.0011,936.9425,348
2023-05-312,285.002,360.002,280.002,320.0011,539.0412,398
2023-05-302,320.002,370.002,275.002,285.0011,364.9612,337
2023-05-262,380.002,385.002,285.002,305.0011,464.4428,562
2023-05-252,410.002,430.002,350.002,375.0011,812.609,224
2023-05-242,460.002,470.002,405.002,430.0012,086.1510,147
2023-05-232,450.002,465.002,430.002,460.0012,235.378,650
2023-05-222,480.002,485.002,435.002,450.0012,185.6313,994
2023-05-192,450.002,490.002,435.002,475.0012,309.9711,800
2023-05-182,460.002,470.002,430.002,450.0012,185.6310,440
2023-05-172,350.002,460.002,350.002,460.0012,235.3725,241
2023-05-162,370.002,445.002,320.002,350.0011,688.2635,277
2023-05-152,445.002,445.002,355.002,400.0011,936.9423,914
2023-05-122,535.002,535.002,450.002,465.0012,260.2317,230
2023-05-112,490.002,540.002,490.002,535.0012,608.396,364
← NewerPage 14 of 21 · 1,221 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.