COPUS KOREA Co., Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	3,475.00	3,785.00	3,440.00	3,440.00	16,962.40	743,210
2021-11-19	3,480.00	3,485.00	3,350.00	3,350.00	16,518.62	63,150
2021-11-18	3,420.00	3,550.00	3,415.00	3,475.00	17,134.98	210,619
2021-11-17	3,310.00	3,370.00	3,190.00	3,360.00	16,567.93	72,329
2021-11-16	3,305.00	3,380.00	3,295.00	3,310.00	16,321.38	25,699
2021-11-15	3,280.00	3,335.00	3,270.00	3,310.00	16,321.38	35,957
2021-11-12	3,265.00	3,295.00	3,200.00	3,260.00	16,074.83	46,089
2021-11-11	3,385.00	3,385.00	3,205.00	3,265.00	16,099.49	94,241
2021-11-10	3,555.00	3,575.00	3,330.00	3,385.00	16,691.20	110,703
2021-11-09	3,510.00	3,605.00	3,450.00	3,555.00	17,529.46	80,525
2021-11-08	3,465.00	3,520.00	3,400.00	3,500.00	17,258.26	64,239
2021-11-05	3,420.00	3,535.00	3,410.00	3,485.00	17,184.29	67,289
2021-11-04	3,430.00	3,495.00	3,405.00	3,440.00	16,962.40	79,287
2021-11-03	3,530.00	3,540.00	3,400.00	3,405.00	16,789.82	76,883
2021-11-02	3,490.00	3,565.00	3,470.00	3,495.00	17,233.60	77,291
2021-11-01	3,645.00	3,645.00	3,410.00	3,460.00	17,061.02	164,878
2021-10-29	3,785.00	3,880.00	3,565.00	3,580.00	17,652.73	372,509
2021-10-28	3,945.00	3,945.00	3,725.00	3,735.00	18,417.03	246,201
2021-10-27	3,870.00	4,050.00	3,855.00	3,930.00	19,378.56	321,574
2021-10-26	3,920.00	3,920.00	3,810.00	3,915.00	19,304.59	204,102
2021-10-25	3,890.00	4,080.00	3,880.00	3,910.00	19,279.94	424,182

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.