COPUS KOREA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 2,025.00 | 2,105.00 | 2,000.00 | 2,075.00 | 10,283.36 | 41,470 |
| 2022-11-14 | 1,975.00 | 2,045.00 | 1,950.00 | 2,045.00 | 10,134.68 | 19,737 |
| 2022-11-11 | 1,995.00 | 2,095.00 | 1,955.00 | 1,975.00 | 9,787.77 | 94,156 |
| 2022-11-10 | 1,915.00 | 1,965.00 | 1,875.00 | 1,940.00 | 9,614.32 | 15,469 |
| 2022-11-09 | 1,940.00 | 1,960.00 | 1,910.00 | 1,915.00 | 9,490.42 | 8,049 |
| 2022-11-08 | 1,845.00 | 1,975.00 | 1,835.00 | 1,935.00 | 9,589.54 | 49,594 |
| 2022-11-07 | 1,800.00 | 1,845.00 | 1,795.00 | 1,820.00 | 9,019.62 | 13,735 |
| 2022-11-04 | 1,825.00 | 1,825.00 | 1,760.00 | 1,800.00 | 8,920.50 | 13,954 |
| 2022-11-03 | 1,800.00 | 1,840.00 | 1,780.00 | 1,830.00 | 9,069.18 | 14,010 |
| 2022-11-02 | 1,860.00 | 1,865.00 | 1,820.00 | 1,840.00 | 9,118.74 | 12,835 |
| 2022-11-01 | 1,835.00 | 1,895.00 | 1,805.00 | 1,860.00 | 9,217.85 | 13,538 |
| 2022-10-31 | 1,850.00 | 1,850.00 | 1,760.00 | 1,815.00 | 8,994.84 | 18,108 |
| 2022-10-28 | 1,820.00 | 1,830.00 | 1,760.00 | 1,815.00 | 8,994.84 | 15,564 |
| 2022-10-27 | 1,765.00 | 1,845.00 | 1,765.00 | 1,825.00 | 9,044.40 | 6,050 |
| 2022-10-26 | 1,830.00 | 1,850.00 | 1,785.00 | 1,800.00 | 8,920.50 | 10,802 |
| 2022-10-25 | 1,860.00 | 1,860.00 | 1,790.00 | 1,825.00 | 9,044.40 | 9,340 |
| 2022-10-24 | 1,855.00 | 1,900.00 | 1,825.00 | 1,840.00 | 9,118.74 | 10,864 |
| 2022-10-21 | 1,855.00 | 1,870.00 | 1,825.00 | 1,860.00 | 9,217.85 | 8,585 |
| 2022-10-20 | 1,890.00 | 1,910.00 | 1,865.00 | 1,865.00 | 9,242.63 | 11,610 |
| 2022-10-19 | 1,915.00 | 1,970.00 | 1,890.00 | 1,890.00 | 9,366.53 | 48,286 |
| 2022-10-18 | 1,800.00 | 1,845.00 | 1,785.00 | 1,830.00 | 9,069.18 | 12,611 |
| 2022-10-17 | 1,745.00 | 1,810.00 | 1,680.00 | 1,795.00 | 8,895.72 | 13,193 |
| 2022-10-14 | 1,745.00 | 1,790.00 | 1,740.00 | 1,755.00 | 8,697.49 | 18,993 |
| 2022-10-13 | 1,750.00 | 1,780.00 | 1,675.00 | 1,720.00 | 8,524.04 | 18,532 |
| 2022-10-12 | 1,860.00 | 1,860.00 | 1,775.00 | 1,785.00 | 8,846.16 | 15,041 |
| 2022-10-11 | 1,905.00 | 1,905.00 | 1,810.00 | 1,865.00 | 9,242.63 | 16,193 |
| 2022-10-07 | 1,975.00 | 1,975.00 | 1,920.00 | 1,940.00 | 9,614.32 | 9,827 |
| 2022-10-06 | 1,955.00 | 2,000.00 | 1,955.00 | 1,985.00 | 9,837.33 | 4,514 |
| 2022-10-05 | 1,995.00 | 2,015.00 | 1,945.00 | 1,955.00 | 9,688.66 | 9,523 |
| 2022-10-04 | 1,925.00 | 2,000.00 | 1,905.00 | 2,000.00 | 9,911.67 | 19,368 |
| 2022-09-30 | 1,825.00 | 1,915.00 | 1,810.00 | 1,885.00 | 9,341.75 | 21,500 |
| 2022-09-29 | 1,875.00 | 1,950.00 | 1,875.00 | 1,900.00 | 9,416.09 | 12,197 |
| 2022-09-28 | 1,960.00 | 1,970.00 | 1,830.00 | 1,855.00 | 9,193.07 | 14,599 |
| 2022-09-27 | 1,865.00 | 1,980.00 | 1,865.00 | 1,960.00 | 9,713.44 | 17,111 |
| 2022-09-26 | 2,010.00 | 2,040.00 | 1,900.00 | 1,940.00 | 9,614.32 | 43,293 |
| 2022-09-23 | 2,145.00 | 2,160.00 | 2,045.00 | 2,080.00 | 10,308.14 | 34,427 |
| 2022-09-22 | 2,130.00 | 2,210.00 | 2,105.00 | 2,165.00 | 10,729.38 | 49,616 |
| 2022-09-21 | 2,150.00 | 2,220.00 | 2,140.00 | 2,190.00 | 10,853.28 | 21,693 |
| 2022-09-20 | 2,140.00 | 2,225.00 | 2,140.00 | 2,150.00 | 10,655.04 | 35,273 |
| 2022-09-19 | 2,235.00 | 2,265.00 | 2,180.00 | 2,180.00 | 10,803.72 | 14,981 |
| 2022-09-16 | 2,260.00 | 2,305.00 | 2,245.00 | 2,260.00 | 11,200.19 | 12,280 |
| 2022-09-15 | 2,300.00 | 2,370.00 | 2,280.00 | 2,305.00 | 11,423.20 | 21,289 |
| 2022-09-14 | 2,270.00 | 2,320.00 | 2,270.00 | 2,310.00 | 11,447.98 | 12,697 |
| 2022-09-13 | 2,310.00 | 2,375.00 | 2,305.00 | 2,345.00 | 11,621.43 | 32,769 |
| 2022-09-08 | 2,390.00 | 2,395.00 | 2,280.00 | 2,320.00 | 11,497.54 | 21,596 |
| 2022-09-07 | 2,400.00 | 2,400.00 | 2,300.00 | 2,325.00 | 11,522.32 | 20,081 |
| 2022-09-06 | 2,370.00 | 2,410.00 | 2,345.00 | 2,375.00 | 11,770.11 | 23,845 |
| 2022-09-05 | 2,415.00 | 2,455.00 | 2,330.00 | 2,410.00 | 11,943.56 | 14,160 |
| 2022-09-02 | 2,425.00 | 2,475.00 | 2,400.00 | 2,450.00 | 12,141.79 | 11,660 |
| 2022-09-01 | 2,480.00 | 2,505.00 | 2,355.00 | 2,445.00 | 12,117.02 | 12,366 |
| 2022-08-31 | 2,440.00 | 2,505.00 | 2,430.00 | 2,480.00 | 12,290.47 | 12,056 |
| 2022-08-30 | 2,395.00 | 2,500.00 | 2,395.00 | 2,440.00 | 12,092.24 | 19,247 |
| 2022-08-29 | 2,415.00 | 2,430.00 | 2,390.00 | 2,395.00 | 11,869.22 | 21,221 |
| 2022-08-26 | 2,530.00 | 2,590.00 | 2,485.00 | 2,505.00 | 12,414.37 | 29,196 |
| 2022-08-25 | 2,485.00 | 2,530.00 | 2,450.00 | 2,505.00 | 12,414.37 | 15,406 |
| 2022-08-24 | 2,415.00 | 2,485.00 | 2,405.00 | 2,460.00 | 12,191.35 | 24,243 |
| 2022-08-23 | 2,475.00 | 2,515.00 | 2,430.00 | 2,440.00 | 12,092.24 | 29,634 |
| 2022-08-22 | 2,535.00 | 2,560.00 | 2,510.00 | 2,515.00 | 12,463.92 | 19,802 |
| 2022-08-19 | 2,650.00 | 2,650.00 | 2,520.00 | 2,530.00 | 12,538.26 | 101,480 |
| 2022-08-18 | 2,625.00 | 2,655.00 | 2,575.00 | 2,650.00 | 13,132.96 | 13,644 |
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.