COPUS KOREA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 2,895.00 | 2,960.00 | 2,825.00 | 2,930.00 | 14,520.60 | 17,658 |
| 2022-02-18 | 2,825.00 | 2,905.00 | 2,800.00 | 2,900.00 | 14,371.92 | 13,298 |
| 2022-02-17 | 2,865.00 | 2,935.00 | 2,775.00 | 2,885.00 | 14,297.58 | 39,963 |
| 2022-02-16 | 2,790.00 | 2,900.00 | 2,750.00 | 2,865.00 | 14,198.47 | 29,686 |
| 2022-02-15 | 2,625.00 | 2,785.00 | 2,625.00 | 2,745.00 | 13,603.77 | 26,101 |
| 2022-02-14 | 2,705.00 | 2,725.00 | 2,620.00 | 2,680.00 | 13,281.64 | 18,118 |
| 2022-02-11 | 2,780.00 | 2,800.00 | 2,725.00 | 2,730.00 | 13,529.43 | 15,070 |
| 2022-02-10 | 2,820.00 | 2,870.00 | 2,780.00 | 2,810.00 | 13,925.90 | 19,011 |
| 2022-02-09 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 13,876.34 | 0 |
| 2022-02-08 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 13,876.34 | 0 |
| 2022-02-07 | 2,840.00 | 2,840.00 | 2,750.00 | 2,800.00 | 13,876.34 | 17,065 |
| 2022-02-04 | 2,795.00 | 2,850.00 | 2,795.00 | 2,825.00 | 14,000.23 | 17,449 |
| 2022-02-03 | 2,915.00 | 2,920.00 | 2,770.00 | 2,790.00 | 13,826.78 | 53,288 |
| 2022-01-28 | 2,600.00 | 2,725.00 | 2,575.00 | 2,725.00 | 13,504.65 | 15,805 |
| 2022-01-27 | 2,745.00 | 2,780.00 | 2,610.00 | 2,615.00 | 12,959.51 | 29,491 |
| 2022-01-26 | 2,670.00 | 2,765.00 | 2,655.00 | 2,730.00 | 13,529.43 | 17,506 |
| 2022-01-25 | 2,765.00 | 2,805.00 | 2,635.00 | 2,685.00 | 13,306.42 | 45,079 |
| 2022-01-24 | 2,915.00 | 2,915.00 | 2,745.00 | 2,800.00 | 13,876.34 | 43,204 |
| 2022-01-21 | 2,940.00 | 2,955.00 | 2,885.00 | 2,915.00 | 14,446.26 | 8,506 |
| 2022-01-20 | 2,900.00 | 2,955.00 | 2,855.00 | 2,945.00 | 14,594.93 | 10,613 |
| 2022-01-19 | 2,875.00 | 2,910.00 | 2,830.00 | 2,890.00 | 14,322.36 | 17,544 |
| 2022-01-18 | 2,950.00 | 3,000.00 | 2,880.00 | 2,885.00 | 14,297.58 | 34,835 |
| 2022-01-17 | 2,940.00 | 3,000.00 | 2,930.00 | 2,950.00 | 14,619.71 | 21,270 |
| 2022-01-14 | 3,010.00 | 3,015.00 | 2,925.00 | 2,980.00 | 14,768.39 | 40,790 |
| 2022-01-13 | 3,055.00 | 3,055.00 | 3,000.00 | 3,015.00 | 14,941.84 | 14,233 |
| 2022-01-12 | 2,980.00 | 3,050.00 | 2,980.00 | 3,045.00 | 15,090.52 | 27,986 |
| 2022-01-11 | 3,055.00 | 3,055.00 | 2,955.00 | 2,980.00 | 14,768.39 | 33,772 |
| 2022-01-10 | 3,085.00 | 3,090.00 | 3,020.00 | 3,055.00 | 15,140.07 | 26,779 |
| 2022-01-07 | 3,040.00 | 3,120.00 | 3,040.00 | 3,095.00 | 15,338.31 | 20,087 |
| 2022-01-06 | 3,085.00 | 3,150.00 | 3,045.00 | 3,060.00 | 15,164.85 | 39,815 |
| 2022-01-05 | 3,195.00 | 3,200.00 | 3,110.00 | 3,160.00 | 15,660.44 | 67,782 |
| 2022-01-04 | 3,030.00 | 3,195.00 | 3,025.00 | 3,195.00 | 15,833.89 | 124,237 |
| 2021-12-30 | 2,970.00 | 3,035.00 | 2,955.00 | 2,990.00 | 14,817.95 | 33,307 |
| 2021-12-29 | 3,020.00 | 3,020.00 | 2,920.00 | 2,970.00 | 14,718.83 | 49,665 |
| 2021-12-28 | 2,960.00 | 3,045.00 | 2,955.00 | 2,985.00 | 14,718.83 | 63,516 |
| 2021-12-27 | 3,025.00 | 3,050.00 | 2,960.00 | 2,960.00 | 14,595.56 | 79,574 |
| 2021-12-24 | 3,180.00 | 3,240.00 | 3,025.00 | 3,050.00 | 15,039.34 | 181,055 |
| 2021-12-23 | 3,130.00 | 3,225.00 | 3,080.00 | 3,135.00 | 15,458.47 | 278,555 |
| 2021-12-22 | 2,930.00 | 3,555.00 | 2,915.00 | 3,105.00 | 15,310.54 | 3,010,595 |
| 2021-12-21 | 2,835.00 | 2,875.00 | 2,745.00 | 2,845.00 | 14,028.50 | 41,676 |
| 2021-12-20 | 2,925.00 | 2,960.00 | 2,830.00 | 2,850.00 | 14,053.15 | 63,437 |
| 2021-12-17 | 2,980.00 | 3,010.00 | 2,960.00 | 2,960.00 | 14,595.56 | 19,193 |
| 2021-12-16 | 2,985.00 | 3,015.00 | 2,955.00 | 2,995.00 | 14,768.14 | 24,953 |
| 2021-12-15 | 3,010.00 | 3,010.00 | 2,935.00 | 2,980.00 | 14,694.17 | 35,488 |
| 2021-12-14 | 3,040.00 | 3,045.00 | 2,980.00 | 2,995.00 | 14,768.14 | 45,034 |
| 2021-12-13 | 3,155.00 | 3,155.00 | 3,010.00 | 3,055.00 | 15,063.99 | 103,778 |
| 2021-12-10 | 3,230.00 | 3,230.00 | 3,140.00 | 3,150.00 | 15,532.43 | 52,694 |
| 2021-12-09 | 3,250.00 | 3,285.00 | 3,210.00 | 3,230.00 | 15,926.91 | 28,720 |
| 2021-12-08 | 3,280.00 | 3,280.00 | 3,215.00 | 3,225.00 | 15,902.25 | 36,990 |
| 2021-12-07 | 3,265.00 | 3,300.00 | 3,220.00 | 3,240.00 | 15,976.22 | 30,997 |
| 2021-12-06 | 3,245.00 | 3,280.00 | 3,190.00 | 3,260.00 | 16,074.83 | 28,129 |
| 2021-12-03 | 3,230.00 | 3,325.00 | 3,225.00 | 3,265.00 | 16,099.49 | 35,067 |
| 2021-12-02 | 3,225.00 | 3,300.00 | 3,180.00 | 3,220.00 | 15,877.60 | 49,125 |
| 2021-12-01 | 3,210.00 | 3,310.00 | 3,155.00 | 3,300.00 | 16,272.07 | 57,202 |
| 2021-11-30 | 3,410.00 | 3,440.00 | 3,200.00 | 3,260.00 | 16,074.83 | 99,299 |
| 2021-11-29 | 3,210.00 | 3,655.00 | 3,150.00 | 3,410.00 | 16,814.47 | 505,751 |
| 2021-11-26 | 3,480.00 | 3,515.00 | 3,305.00 | 3,345.00 | 16,493.96 | 127,218 |
| 2021-11-25 | 3,320.00 | 3,485.00 | 3,290.00 | 3,480.00 | 17,159.64 | 145,238 |
| 2021-11-24 | 3,310.00 | 3,390.00 | 3,275.00 | 3,305.00 | 16,296.73 | 70,721 |
| 2021-11-23 | 3,420.00 | 3,435.00 | 3,305.00 | 3,320.00 | 16,370.69 | 83,211 |
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.