COPUS KOREA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 2,660.00 | 2,670.00 | 2,590.00 | 2,630.00 | 13,033.85 | 45,846 |
| 2022-08-16 | 2,720.00 | 2,725.00 | 2,660.00 | 2,685.00 | 13,306.42 | 32,227 |
| 2022-08-12 | 2,720.00 | 2,750.00 | 2,690.00 | 2,740.00 | 13,578.99 | 26,375 |
| 2022-08-11 | 2,770.00 | 2,785.00 | 2,700.00 | 2,735.00 | 13,554.21 | 82,325 |
| 2022-08-10 | 2,710.00 | 2,730.00 | 2,670.00 | 2,705.00 | 13,405.53 | 44,276 |
| 2022-08-09 | 2,670.00 | 2,730.00 | 2,625.00 | 2,725.00 | 13,504.65 | 57,478 |
| 2022-08-08 | 2,625.00 | 2,720.00 | 2,580.00 | 2,665.00 | 13,207.30 | 77,496 |
| 2022-08-05 | 2,675.00 | 2,675.00 | 2,610.00 | 2,640.00 | 13,083.40 | 40,793 |
| 2022-08-04 | 2,710.00 | 2,715.00 | 2,665.00 | 2,680.00 | 13,281.64 | 32,393 |
| 2022-08-03 | 2,650.00 | 2,710.00 | 2,600.00 | 2,710.00 | 13,430.31 | 53,923 |
| 2022-08-02 | 2,680.00 | 2,735.00 | 2,635.00 | 2,655.00 | 13,157.74 | 65,396 |
| 2022-08-01 | 2,750.00 | 2,770.00 | 2,690.00 | 2,695.00 | 13,355.97 | 70,947 |
| 2022-07-29 | 2,830.00 | 2,830.00 | 2,700.00 | 2,745.00 | 13,603.77 | 111,029 |
| 2022-07-28 | 2,875.00 | 2,890.00 | 2,805.00 | 2,830.00 | 14,025.01 | 168,339 |
| 2022-07-27 | 2,550.00 | 2,940.00 | 2,530.00 | 2,835.00 | 14,049.79 | 1,921,349 |
| 2022-07-26 | 2,570.00 | 2,590.00 | 2,450.00 | 2,485.00 | 12,315.25 | 199,574 |
| 2022-07-25 | 2,510.00 | 2,895.00 | 2,510.00 | 2,605.00 | 12,909.95 | 2,727,992 |
| 2022-07-22 | 2,510.00 | 2,535.00 | 2,465.00 | 2,495.00 | 12,364.81 | 27,123 |
| 2022-07-21 | 2,490.00 | 2,615.00 | 2,470.00 | 2,515.00 | 12,463.92 | 115,389 |
| 2022-07-20 | 2,450.00 | 2,510.00 | 2,430.00 | 2,490.00 | 12,340.03 | 57,502 |
| 2022-07-19 | 2,315.00 | 2,430.00 | 2,285.00 | 2,430.00 | 12,042.68 | 35,628 |
| 2022-07-18 | 2,315.00 | 2,325.00 | 2,275.00 | 2,310.00 | 11,447.98 | 34,108 |
| 2022-07-15 | 2,450.00 | 2,455.00 | 2,305.00 | 2,310.00 | 11,447.98 | 86,942 |
| 2022-07-14 | 2,545.00 | 2,795.00 | 2,405.00 | 2,420.00 | 11,993.12 | 455,119 |
| 2022-07-13 | 2,380.00 | 2,390.00 | 2,340.00 | 2,375.00 | 11,770.11 | 40,899 |
| 2022-07-12 | 2,380.00 | 2,475.00 | 2,335.00 | 2,355.00 | 11,670.99 | 92,075 |
| 2022-07-11 | 2,365.00 | 2,405.00 | 2,300.00 | 2,355.00 | 11,670.99 | 53,445 |
| 2022-07-08 | 2,320.00 | 2,545.00 | 2,285.00 | 2,365.00 | 11,720.55 | 151,734 |
| 2022-07-07 | 2,260.00 | 2,345.00 | 2,175.00 | 2,300.00 | 11,398.42 | 60,889 |
| 2022-07-06 | 2,245.00 | 2,335.00 | 2,205.00 | 2,235.00 | 11,076.29 | 110,481 |
| 2022-07-05 | 2,160.00 | 2,245.00 | 2,150.00 | 2,235.00 | 11,076.29 | 90,136 |
| 2022-07-04 | 2,120.00 | 2,355.00 | 2,115.00 | 2,150.00 | 10,655.04 | 203,516 |
| 2022-07-01 | 2,140.00 | 2,165.00 | 2,085.00 | 2,105.00 | 10,432.03 | 22,925 |
| 2022-06-30 | 2,175.00 | 2,195.00 | 2,115.00 | 2,135.00 | 10,580.71 | 15,481 |
| 2022-06-29 | 2,100.00 | 2,185.00 | 2,100.00 | 2,185.00 | 10,828.50 | 12,755 |
| 2022-06-28 | 2,165.00 | 2,190.00 | 2,145.00 | 2,155.00 | 10,679.82 | 9,306 |
| 2022-06-27 | 2,120.00 | 2,200.00 | 2,105.00 | 2,165.00 | 10,729.38 | 35,386 |
| 2022-06-24 | 2,005.00 | 2,135.00 | 2,005.00 | 2,100.00 | 10,407.25 | 35,517 |
| 2022-06-23 | 2,130.00 | 2,160.00 | 2,005.00 | 2,015.00 | 9,986.01 | 116,325 |
| 2022-06-22 | 2,265.00 | 2,270.00 | 2,155.00 | 2,165.00 | 10,729.38 | 31,963 |
| 2022-06-21 | 2,215.00 | 2,285.00 | 2,205.00 | 2,260.00 | 11,200.19 | 30,556 |
| 2022-06-20 | 2,395.00 | 2,395.00 | 2,190.00 | 2,225.00 | 11,026.73 | 56,547 |
| 2022-06-17 | 2,300.00 | 2,380.00 | 2,285.00 | 2,380.00 | 11,794.89 | 27,021 |
| 2022-06-16 | 2,450.00 | 2,500.00 | 2,385.00 | 2,390.00 | 11,844.44 | 38,135 |
| 2022-06-15 | 2,505.00 | 2,550.00 | 2,365.00 | 2,415.00 | 11,968.34 | 29,551 |
| 2022-06-14 | 2,420.00 | 2,565.00 | 2,395.00 | 2,530.00 | 12,538.26 | 56,732 |
| 2022-06-13 | 2,680.00 | 2,680.00 | 2,525.00 | 2,540.00 | 12,587.82 | 57,140 |
| 2022-06-10 | 2,760.00 | 2,775.00 | 2,700.00 | 2,720.00 | 13,479.87 | 40,549 |
| 2022-06-09 | 2,835.00 | 2,865.00 | 2,775.00 | 2,810.00 | 13,925.90 | 46,524 |
| 2022-06-08 | 2,880.00 | 2,895.00 | 2,840.00 | 2,870.00 | 14,223.25 | 27,565 |
| 2022-06-07 | 2,910.00 | 2,930.00 | 2,850.00 | 2,870.00 | 14,223.25 | 29,982 |
| 2022-06-03 | 2,910.00 | 2,930.00 | 2,885.00 | 2,910.00 | 14,421.48 | 27,693 |
| 2022-06-02 | 2,965.00 | 2,985.00 | 2,880.00 | 2,910.00 | 14,421.48 | 43,433 |
| 2022-05-31 | 3,025.00 | 3,030.00 | 2,950.00 | 2,990.00 | 14,817.95 | 41,906 |
| 2022-05-30 | 3,025.00 | 3,055.00 | 3,000.00 | 3,020.00 | 14,966.62 | 24,382 |
| 2022-05-27 | 3,040.00 | 3,070.00 | 3,005.00 | 3,020.00 | 14,966.62 | 25,081 |
| 2022-05-26 | 3,250.00 | 3,250.00 | 3,000.00 | 3,010.00 | 14,917.06 | 149,275 |
| 2022-05-25 | 3,130.00 | 3,185.00 | 3,095.00 | 3,170.00 | 15,710.00 | 88,941 |
| 2022-05-24 | 3,150.00 | 3,160.00 | 3,065.00 | 3,120.00 | 15,462.20 | 56,845 |
| 2022-05-23 | 3,140.00 | 3,195.00 | 3,095.00 | 3,170.00 | 15,710.00 | 59,840 |
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.