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 |
| 2021-10-22 | 3,965.00 | 4,080.00 | 3,795.00 | 3,875.00 | 19,107.36 | 558,743 |
| 2021-10-21 | 4,000.00 | 4,045.00 | 3,865.00 | 3,920.00 | 19,329.25 | 526,850 |
| 2021-10-20 | 3,780.00 | 4,075.00 | 3,680.00 | 4,005.00 | 19,748.38 | 1,513,016 |
| 2021-10-19 | 3,720.00 | 3,760.00 | 3,605.00 | 3,740.00 | 18,441.68 | 219,854 |
| 2021-10-18 | 3,570.00 | 3,790.00 | 3,530.00 | 3,720.00 | 18,343.06 | 634,262 |
| 2021-10-15 | 3,660.00 | 3,675.00 | 3,505.00 | 3,560.00 | 17,554.11 | 270,689 |
| 2021-10-14 | 3,715.00 | 3,760.00 | 3,585.00 | 3,660.00 | 18,047.21 | 447,866 |
← NewerPage 21 of 21 · 1,228 trading days
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.