COPUS KOREA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,201.00 | 1,274.00 | 1,189.00 | 1,224.00 | 6,120.00 | 31,355 |
| 2025-07-25 | 1,204.00 | 1,217.00 | 1,157.00 | 1,201.00 | 6,005.00 | 34,932 |
| 2025-07-24 | 1,222.00 | 1,285.00 | 1,193.00 | 1,205.00 | 6,025.00 | 107,330 |
| 2025-07-23 | 1,186.00 | 1,241.00 | 1,156.00 | 1,222.00 | 6,110.00 | 116,191 |
| 2025-07-22 | 1,117.00 | 1,178.00 | 1,109.00 | 1,170.00 | 5,850.00 | 56,547 |
| 2025-07-21 | 1,093.00 | 1,166.00 | 1,091.00 | 1,117.00 | 5,585.00 | 22,698 |
| 2025-07-18 | 1,123.00 | 1,129.00 | 1,084.00 | 1,093.00 | 5,465.00 | 22,934 |
| 2025-07-17 | 1,077.00 | 1,136.00 | 1,056.00 | 1,123.00 | 5,615.00 | 40,666 |
| 2025-07-16 | 1,069.00 | 1,081.00 | 1,036.00 | 1,066.00 | 5,330.00 | 18,713 |
| 2025-07-15 | 1,100.00 | 1,100.00 | 1,039.00 | 1,060.00 | 5,300.00 | 28,136 |
| 2025-07-14 | 1,047.00 | 1,126.00 | 1,040.00 | 1,099.00 | 5,495.00 | 34,355 |
| 2025-07-11 | 1,075.00 | 1,089.00 | 1,035.00 | 1,047.00 | 5,235.00 | 46,168 |
| 2025-07-10 | 1,053.00 | 1,089.00 | 1,040.00 | 1,075.00 | 5,375.00 | 28,303 |
| 2025-07-09 | 1,043.00 | 1,068.00 | 1,005.00 | 1,055.00 | 5,275.00 | 25,578 |
| 2025-07-08 | 1,169.00 | 1,169.00 | 1,029.00 | 1,040.00 | 5,200.00 | 44,604 |
| 2025-07-07 | 1,118.00 | 1,148.00 | 1,029.00 | 1,079.00 | 5,395.00 | 51,789 |
| 2025-07-04 | 1,238.00 | 1,275.00 | 1,116.00 | 1,127.00 | 5,635.00 | 64,032 |
| 2025-07-03 | 1,220.00 | 1,256.00 | 1,206.00 | 1,237.00 | 6,185.00 | 26,251 |
| 2025-07-02 | 1,250.00 | 1,256.00 | 1,151.00 | 1,220.00 | 6,100.00 | 67,367 |
| 2025-07-01 | 1,297.00 | 1,345.00 | 1,268.00 | 1,286.00 | 6,430.00 | 53,055 |
| 2025-06-30 | 1,284.00 | 1,351.00 | 1,261.00 | 1,283.00 | 6,415.00 | 107,061 |
| 2025-06-27 | 1,266.00 | 1,320.00 | 1,263.00 | 1,285.00 | 6,425.00 | 42,674 |
| 2025-06-26 | 1,254.00 | 1,297.00 | 1,247.00 | 1,266.00 | 6,330.00 | 59,400 |
| 2025-06-25 | 1,291.00 | 1,291.00 | 1,209.00 | 1,260.00 | 6,300.00 | 85,522 |
| 2025-06-24 | 1,290.00 | 1,316.00 | 1,231.00 | 1,307.00 | 6,535.00 | 69,374 |
| 2025-06-23 | 1,142.00 | 1,330.00 | 1,113.00 | 1,304.00 | 6,520.00 | 301,105 |
| 2025-06-20 | 1,102.00 | 1,201.00 | 1,089.00 | 1,158.00 | 5,790.00 | 63,039 |
| 2025-06-19 | 1,126.00 | 1,148.00 | 1,083.00 | 1,102.00 | 5,510.00 | 26,577 |
| 2025-06-18 | 1,147.00 | 1,165.00 | 1,135.00 | 1,137.00 | 5,685.00 | 27,105 |
| 2025-06-17 | 1,174.00 | 1,184.00 | 1,127.00 | 1,142.00 | 5,710.00 | 51,636 |
| 2025-06-16 | 1,111.00 | 1,188.00 | 1,111.00 | 1,161.00 | 5,805.00 | 76,266 |
| 2025-06-13 | 1,096.00 | 1,150.00 | 1,060.00 | 1,109.00 | 5,545.00 | 52,008 |
| 2025-06-12 | 1,141.00 | 1,141.00 | 1,090.00 | 1,096.00 | 5,480.00 | 41,787 |
| 2025-06-11 | 1,111.00 | 1,141.00 | 1,095.00 | 1,131.00 | 5,655.00 | 37,254 |
| 2025-06-10 | 1,079.00 | 1,105.00 | 1,074.00 | 1,096.00 | 5,480.00 | 26,557 |
| 2025-06-09 | 1,056.00 | 1,086.00 | 1,038.00 | 1,079.00 | 5,395.00 | 43,379 |
| 2025-06-05 | 1,040.00 | 1,074.00 | 1,036.00 | 1,046.00 | 5,230.00 | 10,008 |
| 2025-06-04 | 1,090.00 | 1,090.00 | 1,036.00 | 1,040.00 | 5,200.00 | 9,425 |
| 2025-06-02 | 1,039.00 | 1,069.00 | 1,023.00 | 1,068.00 | 5,340.00 | 19,182 |
| 2025-05-30 | 1,010.00 | 1,041.00 | 1,009.00 | 1,039.00 | 5,195.00 | 7,858 |
| 2025-05-29 | 1,019.00 | 1,049.00 | 990.00 | 1,011.00 | 5,055.00 | 10,842 |
| 2025-05-28 | 1,029.00 | 1,069.00 | 1,009.00 | 1,009.00 | 5,045.00 | 11,718 |
| 2025-05-27 | 1,027.00 | 1,069.00 | 1,008.00 | 1,019.00 | 5,095.00 | 13,625 |
| 2025-05-26 | 1,039.00 | 1,045.00 | 1,016.00 | 1,019.00 | 5,095.00 | 5,095 |
| 2025-05-23 | 1,078.00 | 1,078.00 | 1,031.00 | 1,039.00 | 5,195.00 | 8,695 |
| 2025-05-22 | 1,049.00 | 1,100.00 | 1,028.00 | 1,079.00 | 5,395.00 | 21,713 |
| 2025-05-21 | 1,046.00 | 1,059.00 | 1,042.00 | 1,049.00 | 5,245.00 | 4,067 |
| 2025-05-20 | 1,048.00 | 1,075.00 | 1,030.00 | 1,049.00 | 5,245.00 | 7,975 |
| 2025-05-19 | 1,000.00 | 1,062.00 | 971.00 | 1,054.00 | 5,270.00 | 42,779 |
| 2025-05-16 | 1,030.00 | 1,030.00 | 990.00 | 997.00 | 4,985.00 | 29,126 |
| 2025-05-15 | 1,018.00 | 1,026.00 | 1,008.00 | 1,020.00 | 5,100.00 | 4,494 |
| 2025-05-14 | 1,040.00 | 1,040.00 | 1,017.00 | 1,018.00 | 5,090.00 | 17,121 |
| 2025-05-13 | 1,048.00 | 1,057.00 | 1,011.00 | 1,040.00 | 5,200.00 | 20,498 |
| 2025-05-12 | 1,080.00 | 1,080.00 | 1,046.00 | 1,048.00 | 5,240.00 | 16,596 |
| 2025-05-09 | 1,110.00 | 1,110.00 | 1,047.00 | 1,080.00 | 5,400.00 | 22,430 |
| 2025-05-08 | 1,030.00 | 1,076.00 | 1,030.00 | 1,069.00 | 5,345.00 | 29,313 |
| 2025-05-07 | 1,006.00 | 1,036.00 | 1,000.00 | 1,032.00 | 5,160.00 | 26,874 |
| 2025-05-02 | 1,045.00 | 1,055.00 | 1,020.00 | 1,026.00 | 5,130.00 | 21,959 |
| 2025-04-30 | 1,045.00 | 1,061.00 | 1,006.00 | 1,045.00 | 5,225.00 | 20,979 |
| 2025-04-29 | 1,041.00 | 1,065.00 | 1,030.00 | 1,045.00 | 5,225.00 | 27,069 |
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.