COPUS KOREA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 3,100.00 | 3,190.00 | 3,100.00 | 3,140.00 | 15,561.32 | 41,675 |
| 2022-05-19 | 3,055.00 | 3,105.00 | 3,030.00 | 3,090.00 | 15,313.53 | 29,415 |
| 2022-05-18 | 3,020.00 | 3,140.00 | 3,015.00 | 3,130.00 | 15,511.76 | 37,199 |
| 2022-05-17 | 3,055.00 | 3,095.00 | 3,025.00 | 3,050.00 | 15,115.30 | 20,321 |
| 2022-05-16 | 3,020.00 | 3,055.00 | 2,990.00 | 3,055.00 | 15,140.07 | 54,645 |
| 2022-05-13 | 2,910.00 | 2,990.00 | 2,910.00 | 2,955.00 | 14,644.49 | 19,360 |
| 2022-05-12 | 3,035.00 | 3,060.00 | 2,880.00 | 2,900.00 | 14,371.92 | 65,047 |
| 2022-05-11 | 2,990.00 | 3,095.00 | 2,925.00 | 3,075.00 | 15,239.19 | 49,881 |
| 2022-05-10 | 3,065.00 | 3,100.00 | 2,830.00 | 3,010.00 | 14,917.06 | 79,390 |
| 2022-05-06 | 3,095.00 | 3,170.00 | 3,095.00 | 3,110.00 | 15,412.65 | 70,631 |
| 2022-05-04 | 3,215.00 | 3,230.00 | 3,150.00 | 3,175.00 | 15,734.77 | 29,165 |
| 2022-05-03 | 3,170.00 | 3,225.00 | 3,130.00 | 3,205.00 | 15,883.45 | 39,189 |
| 2022-05-02 | 3,240.00 | 3,240.00 | 3,080.00 | 3,140.00 | 15,561.32 | 128,535 |
| 2022-04-29 | 3,270.00 | 3,305.00 | 3,230.00 | 3,265.00 | 16,180.80 | 40,593 |
| 2022-04-28 | 3,340.00 | 3,345.00 | 3,155.00 | 3,215.00 | 15,933.01 | 72,469 |
| 2022-04-27 | 3,335.00 | 3,405.00 | 3,270.00 | 3,280.00 | 16,255.14 | 144,305 |
| 2022-04-26 | 3,385.00 | 3,680.00 | 3,365.00 | 3,450.00 | 17,097.63 | 420,695 |
| 2022-04-25 | 3,380.00 | 3,385.00 | 3,250.00 | 3,315.00 | 16,428.59 | 96,101 |
| 2022-04-22 | 3,415.00 | 3,435.00 | 3,350.00 | 3,430.00 | 16,998.51 | 29,730 |
| 2022-04-21 | 3,470.00 | 3,495.00 | 3,370.00 | 3,400.00 | 16,849.84 | 64,533 |
| 2022-04-20 | 3,580.00 | 3,580.00 | 3,450.00 | 3,505.00 | 17,370.20 | 75,011 |
| 2022-04-19 | 3,525.00 | 3,595.00 | 3,460.00 | 3,580.00 | 17,741.89 | 108,849 |
| 2022-04-18 | 3,475.00 | 3,530.00 | 3,440.00 | 3,470.00 | 17,196.75 | 55,646 |
| 2022-04-15 | 3,465.00 | 3,505.00 | 3,435.00 | 3,480.00 | 17,246.30 | 102,417 |
| 2022-04-14 | 3,250.00 | 3,545.00 | 3,170.00 | 3,490.00 | 17,295.86 | 740,778 |
| 2022-04-13 | 3,070.00 | 3,215.00 | 3,060.00 | 3,210.00 | 15,908.23 | 51,039 |
| 2022-04-12 | 3,020.00 | 3,070.00 | 2,980.00 | 3,060.00 | 15,164.85 | 28,540 |
| 2022-04-11 | 3,120.00 | 3,120.00 | 3,005.00 | 3,070.00 | 15,214.41 | 34,650 |
| 2022-04-08 | 3,095.00 | 3,120.00 | 3,070.00 | 3,080.00 | 15,263.97 | 12,930 |
| 2022-04-07 | 3,105.00 | 3,150.00 | 3,055.00 | 3,100.00 | 15,363.09 | 21,785 |
| 2022-04-06 | 3,175.00 | 3,205.00 | 3,005.00 | 3,120.00 | 15,462.20 | 34,204 |
| 2022-04-05 | 3,205.00 | 3,250.00 | 3,155.00 | 3,200.00 | 15,858.67 | 22,490 |
| 2022-04-04 | 3,300.00 | 3,300.00 | 3,160.00 | 3,180.00 | 15,759.55 | 28,280 |
| 2022-04-01 | 3,225.00 | 3,300.00 | 3,195.00 | 3,225.00 | 15,982.57 | 47,694 |
| 2022-03-31 | 3,170.00 | 3,380.00 | 3,170.00 | 3,240.00 | 16,056.90 | 225,947 |
| 2022-03-30 | 3,180.00 | 3,190.00 | 3,115.00 | 3,155.00 | 15,635.66 | 49,881 |
| 2022-03-29 | 3,030.00 | 3,130.00 | 3,030.00 | 3,100.00 | 15,363.09 | 38,414 |
| 2022-03-28 | 3,050.00 | 3,070.00 | 2,995.00 | 3,055.00 | 15,140.07 | 20,584 |
| 2022-03-25 | 3,045.00 | 3,070.00 | 3,010.00 | 3,040.00 | 15,065.74 | 21,787 |
| 2022-03-24 | 2,985.00 | 3,040.00 | 2,970.00 | 3,040.00 | 15,065.74 | 27,711 |
| 2022-03-23 | 3,000.00 | 3,040.00 | 2,970.00 | 3,000.00 | 14,867.50 | 25,323 |
| 2022-03-22 | 2,980.00 | 3,000.00 | 2,955.00 | 2,975.00 | 14,743.61 | 17,575 |
| 2022-03-21 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 14,793.17 | 0 |
| 2022-03-18 | 2,990.00 | 3,030.00 | 2,910.00 | 2,985.00 | 14,793.17 | 20,127 |
| 2022-03-17 | 2,950.00 | 3,035.00 | 2,930.00 | 2,990.00 | 14,817.95 | 59,411 |
| 2022-03-16 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 14,074.57 | 0 |
| 2022-03-15 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 14,074.57 | 0 |
| 2022-03-14 | 2,870.00 | 2,915.00 | 2,805.00 | 2,840.00 | 14,074.57 | 10,882 |
| 2022-03-11 | 2,805.00 | 2,880.00 | 2,785.00 | 2,860.00 | 14,173.69 | 10,180 |
| 2022-03-10 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 13,678.10 | 0 |
| 2022-03-08 | 2,830.00 | 2,830.00 | 2,750.00 | 2,760.00 | 13,678.10 | 14,549 |
| 2022-03-07 | 2,920.00 | 2,920.00 | 2,820.00 | 2,830.00 | 14,025.01 | 17,266 |
| 2022-03-04 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 14,570.15 | 0 |
| 2022-03-03 | 2,950.00 | 2,965.00 | 2,915.00 | 2,940.00 | 14,570.15 | 13,218 |
| 2022-03-02 | 2,920.00 | 2,950.00 | 2,900.00 | 2,940.00 | 14,570.15 | 17,502 |
| 2022-02-28 | 2,865.00 | 2,865.00 | 2,865.00 | 2,865.00 | 14,198.47 | 0 |
| 2022-02-25 | 2,825.00 | 2,915.00 | 2,825.00 | 2,865.00 | 14,198.47 | 15,310 |
| 2022-02-24 | 2,890.00 | 2,900.00 | 2,750.00 | 2,805.00 | 13,901.12 | 12,637 |
| 2022-02-23 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 14,520.60 | 0 |
| 2022-02-22 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 14,520.60 | 0 |
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.