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
2023-05-102,455.002,530.002,430.002,515.0012,508.9210,799
2023-05-092,455.002,490.002,440.002,480.0012,334.8412,392
2023-05-082,550.002,550.002,475.002,510.0012,484.059,824
2023-05-042,555.002,555.002,460.002,530.0012,583.5312,437
2023-05-032,435.002,560.002,435.002,535.0012,608.3912,458
2023-05-022,480.002,540.002,440.002,535.0012,608.3913,392
2023-04-282,505.002,540.002,420.002,465.0012,260.2318,474
2023-04-272,445.002,520.002,440.002,470.0012,285.1012,894
2023-04-262,475.002,530.002,470.002,490.0012,384.5823,680
2023-04-252,635.002,770.002,495.002,505.0012,459.1862,345
2023-04-242,565.002,615.002,510.002,560.0012,732.7436,638
2023-04-212,610.002,650.002,595.002,615.0013,006.2917,232
2023-04-202,690.002,695.002,610.002,675.0013,304.7230,898
2023-04-192,710.002,745.002,660.002,690.0013,379.3226,252
2023-04-182,670.002,735.002,635.002,715.0013,503.6724,189
2023-04-172,760.002,760.002,605.002,645.0013,155.5018,884
2023-04-142,675.002,770.002,675.002,710.0013,478.8047,155
2023-04-132,585.002,680.002,575.002,665.0013,254.9822,107
2023-04-122,620.002,660.002,590.002,610.0012,981.4220,184
2023-04-112,590.002,660.002,560.002,635.0013,105.7731,764
2023-04-102,655.002,670.002,590.002,615.0013,006.2934,937
2023-04-072,675.002,700.002,640.002,670.0013,279.8517,647
2023-04-062,725.002,725.002,650.002,650.0013,180.3741,771
2023-04-052,720.002,765.002,700.002,755.0013,702.6124,673
2023-04-042,650.002,745.002,630.002,735.0013,603.1443,735
2023-04-032,670.002,715.002,585.002,625.0013,056.0350,495
2023-03-312,690.002,715.002,655.002,675.0013,304.7248,363
2023-03-302,795.002,795.002,700.002,715.0013,503.6744,921
2023-03-292,750.002,785.002,690.002,750.0013,677.7550,996
2023-03-282,855.002,865.002,760.002,770.0013,777.2243,441
2023-03-272,940.002,965.002,825.002,850.0014,175.1251,585
2023-03-242,850.002,975.002,850.002,975.0014,796.8370,302
2023-03-232,900.002,925.002,810.002,860.0014,224.8672,755
2023-03-222,985.003,060.002,900.002,930.0014,573.0288,856
2023-03-212,905.003,070.002,860.002,985.0014,846.57147,483
2023-03-202,900.002,950.002,855.002,905.0014,448.6756,594
2023-03-172,720.002,920.002,660.002,875.0014,299.46112,718
2023-03-162,760.002,795.002,675.002,685.0013,354.4567,505
2023-03-152,715.002,840.002,700.002,820.0014,025.9174,519
2023-03-142,890.002,905.002,650.002,660.0013,230.11151,972
2023-03-132,930.002,945.002,820.002,900.0014,423.8090,288
2023-03-103,065.003,070.002,920.003,005.0014,946.05131,775
2023-03-093,025.003,180.002,930.003,125.0015,542.89194,126
2023-03-083,010.003,065.002,950.003,005.0014,946.0577,682
2023-03-073,065.003,105.002,965.003,055.0015,194.7381,280
2023-03-062,970.003,040.002,870.003,040.0015,120.13108,177
2023-03-032,860.002,955.002,855.002,930.0014,573.0255,784
2023-03-022,870.002,930.002,795.002,870.0014,274.5946,820
2023-02-282,850.002,945.002,850.002,865.0014,249.7254,664
2023-02-272,850.002,900.002,835.002,860.0014,224.8629,237
2023-02-242,870.002,915.002,805.002,905.0014,448.67709
2023-02-232,855.002,910.002,820.002,880.0014,324.33207
2023-02-222,955.002,995.002,850.002,865.0014,249.72442
2023-02-213,045.003,100.002,990.003,000.0014,921.18733
2023-02-202,970.003,080.002,880.003,075.0015,294.2168,354
2023-02-172,955.003,015.002,905.002,955.0014,697.361,517
2023-02-163,000.003,105.002,995.003,045.0015,144.99704
2023-02-153,030.003,145.002,985.002,985.0014,846.57688
2023-02-143,045.003,145.002,995.003,030.0015,070.3995,974
2023-02-133,000.003,100.002,965.003,045.0015,144.99842
← NewerPage 15 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.