COPUS KOREA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 3,190.00 | 3,240.00 | 2,885.00 | 3,035.00 | 15,095.26 | 2,818 |
| 2023-02-09 | 3,295.00 | 3,315.00 | 3,150.00 | 3,245.00 | 16,139.74 | 6,822 |
| 2023-02-08 | 3,255.00 | 3,315.00 | 3,235.00 | 3,295.00 | 16,388.43 | 1,161 |
| 2023-02-07 | 3,370.00 | 3,370.00 | 3,240.00 | 3,370.00 | 16,761.46 | 1,442 |
| 2023-02-06 | 3,290.00 | 3,385.00 | 3,190.00 | 3,370.00 | 16,761.46 | 1,924 |
| 2023-02-03 | 3,410.00 | 3,410.00 | 3,230.00 | 3,410.00 | 16,960.40 | 2,136 |
| 2023-02-02 | 3,315.00 | 3,430.00 | 3,200.00 | 3,410.00 | 16,960.40 | 4,304 |
| 2023-02-01 | 3,235.00 | 3,460.00 | 3,215.00 | 3,260.00 | 16,214.35 | 4,426 |
| 2023-01-31 | 3,275.00 | 3,365.00 | 3,170.00 | 3,245.00 | 16,139.74 | 3,371 |
| 2023-01-30 | 3,390.00 | 3,395.00 | 3,215.00 | 3,245.00 | 16,139.74 | 2,086 |
| 2023-01-27 | 3,265.00 | 3,445.00 | 3,180.00 | 3,260.00 | 16,214.35 | 4,613 |
| 2023-01-26 | 3,405.00 | 3,465.00 | 3,260.00 | 3,465.00 | 17,233.96 | 11,911 |
| 2023-01-25 | 3,450.00 | 3,500.00 | 3,325.00 | 3,465.00 | 17,233.96 | 8,976 |
| 2023-01-20 | 3,210.00 | 3,870.00 | 3,205.00 | 3,520.00 | 17,507.51 | 4,696,462 |
| 2023-01-19 | 3,095.00 | 3,510.00 | 3,060.00 | 3,235.00 | 16,090.00 | 2,438,462 |
| 2023-01-18 | 3,090.00 | 3,285.00 | 3,045.00 | 3,090.00 | 15,368.81 | 731,722 |
| 2023-01-17 | 3,085.00 | 3,175.00 | 2,920.00 | 3,090.00 | 15,368.81 | 597,575 |
| 2023-01-16 | 2,965.00 | 3,030.00 | 2,945.00 | 3,000.00 | 14,921.18 | 173,097 |
| 2023-01-13 | 2,865.00 | 2,995.00 | 2,865.00 | 2,915.00 | 14,498.41 | 143,083 |
| 2023-01-12 | 2,865.00 | 2,925.00 | 2,830.00 | 2,890.00 | 14,374.07 | 64,294 |
| 2023-01-11 | 2,770.00 | 2,905.00 | 2,755.00 | 2,870.00 | 14,274.59 | 95,886 |
| 2023-01-10 | 2,895.00 | 2,910.00 | 2,750.00 | 2,755.00 | 13,702.61 | 221,281 |
| 2023-01-09 | 2,890.00 | 2,955.00 | 2,850.00 | 2,915.00 | 14,498.41 | 94,789 |
| 2023-01-06 | 2,945.00 | 3,020.00 | 2,865.00 | 2,890.00 | 14,374.07 | 131,182 |
| 2023-01-05 | 2,835.00 | 3,060.00 | 2,830.00 | 2,920.00 | 14,523.28 | 548,971 |
| 2023-01-04 | 2,755.00 | 2,870.00 | 2,755.00 | 2,825.00 | 14,050.78 | 102,548 |
| 2023-01-03 | 2,685.00 | 2,965.00 | 2,685.00 | 2,790.00 | 13,876.69 | 466,160 |
| 2023-01-02 | 2,745.00 | 2,810.00 | 2,605.00 | 2,630.00 | 13,080.90 | 73,956 |
| 2022-12-29 | 2,810.00 | 2,840.00 | 2,570.00 | 2,745.00 | 13,652.88 | 185,007 |
| 2022-12-28 | 2,780.00 | 2,880.00 | 2,770.00 | 2,840.00 | 14,125.38 | 59,669 |
| 2022-12-27 | 2,730.00 | 2,845.00 | 2,730.00 | 2,780.00 | 13,777.22 | 52,333 |
| 2022-12-26 | 2,705.00 | 2,795.00 | 2,700.00 | 2,765.00 | 13,702.88 | 63,509 |
| 2022-12-23 | 2,800.00 | 2,860.00 | 2,735.00 | 2,765.00 | 13,702.88 | 91,412 |
| 2022-12-22 | 2,920.00 | 2,950.00 | 2,850.00 | 2,890.00 | 14,322.36 | 81,644 |
| 2022-12-21 | 2,835.00 | 3,015.00 | 2,810.00 | 2,925.00 | 14,495.82 | 321,260 |
| 2022-12-20 | 2,850.00 | 2,940.00 | 2,715.00 | 2,770.00 | 13,727.66 | 178,531 |
| 2022-12-19 | 2,900.00 | 3,020.00 | 2,815.00 | 2,875.00 | 14,248.02 | 213,143 |
| 2022-12-16 | 3,010.00 | 3,040.00 | 2,930.00 | 2,960.00 | 14,669.27 | 203,129 |
| 2022-12-15 | 2,955.00 | 3,130.00 | 2,915.00 | 3,115.00 | 15,437.42 | 391,425 |
| 2022-12-14 | 2,950.00 | 3,060.00 | 2,855.00 | 3,000.00 | 14,867.50 | 274,577 |
| 2022-12-13 | 3,095.00 | 3,100.00 | 2,895.00 | 2,950.00 | 14,619.71 | 309,076 |
| 2022-12-12 | 2,965.00 | 3,120.00 | 2,945.00 | 3,000.00 | 14,867.50 | 956,687 |
| 2022-12-09 | 2,875.00 | 3,060.00 | 2,860.00 | 2,925.00 | 14,495.82 | 748,225 |
| 2022-12-08 | 2,895.00 | 2,895.00 | 2,780.00 | 2,870.00 | 14,223.25 | 202,018 |
| 2022-12-07 | 2,860.00 | 2,985.00 | 2,820.00 | 2,920.00 | 14,471.04 | 355,645 |
| 2022-12-06 | 2,970.00 | 3,020.00 | 2,895.00 | 2,910.00 | 14,421.48 | 245,853 |
| 2022-12-05 | 3,150.00 | 3,150.00 | 2,955.00 | 3,040.00 | 15,065.74 | 374,009 |
| 2022-12-02 | 3,250.00 | 3,295.00 | 3,125.00 | 3,150.00 | 15,610.88 | 664,899 |
| 2022-12-01 | 2,980.00 | 3,665.00 | 2,945.00 | 3,260.00 | 16,156.02 | 7,480,943 |
| 2022-11-30 | 2,985.00 | 3,090.00 | 2,980.00 | 3,005.00 | 14,892.28 | 716,776 |
| 2022-11-29 | 3,000.00 | 3,045.00 | 2,890.00 | 3,000.00 | 14,867.50 | 652,612 |
| 2022-11-28 | 3,130.00 | 3,240.00 | 2,960.00 | 3,100.00 | 15,363.09 | 2,497,942 |
| 2022-11-25 | 2,315.00 | 3,120.00 | 2,290.00 | 3,120.00 | 15,462.20 | 4,732,878 |
| 2022-11-24 | 2,100.00 | 2,400.00 | 2,095.00 | 2,400.00 | 11,894.00 | 1,355,737 |
| 2022-11-23 | 2,120.00 | 2,210.00 | 2,025.00 | 2,085.00 | 10,332.92 | 113,718 |
| 2022-11-22 | 2,030.00 | 2,050.00 | 1,850.00 | 2,010.00 | 9,961.23 | 21,489 |
| 2022-11-21 | 2,085.00 | 2,085.00 | 1,985.00 | 2,055.00 | 10,184.24 | 13,512 |
| 2022-11-18 | 2,065.00 | 2,130.00 | 2,045.00 | 2,085.00 | 10,332.92 | 13,794 |
| 2022-11-17 | 2,105.00 | 2,190.00 | 2,060.00 | 2,115.00 | 10,481.59 | 36,069 |
| 2022-11-16 | 2,090.00 | 2,120.00 | 2,020.00 | 2,115.00 | 10,481.59 | 30,512 |
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.