COPUS KOREA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,042.00 | 1,112.00 | 1,039.00 | 1,061.00 | 5,305.00 | 24,295 |
| 2025-04-25 | 1,084.00 | 1,092.00 | 1,060.00 | 1,079.00 | 5,395.00 | 20,595 |
| 2025-04-24 | 1,081.00 | 1,097.00 | 1,070.00 | 1,084.00 | 5,420.00 | 19,979 |
| 2025-04-23 | 1,097.00 | 1,107.00 | 1,049.00 | 1,080.00 | 5,400.00 | 36,770 |
| 2025-04-22 | 1,109.00 | 1,130.00 | 1,069.00 | 1,106.00 | 5,530.00 | 36,566 |
| 2025-04-21 | 1,070.00 | 1,109.00 | 1,055.00 | 1,109.00 | 5,545.00 | 39,673 |
| 2025-04-18 | 1,061.00 | 1,109.00 | 1,056.00 | 1,066.00 | 5,330.00 | 51,080 |
| 2025-04-17 | 1,043.00 | 1,080.00 | 1,021.00 | 1,080.00 | 5,400.00 | 63,361 |
| 2025-04-16 | 1,096.00 | 1,096.00 | 1,025.00 | 1,032.00 | 5,160.00 | 96,650 |
| 2025-04-15 | 1,128.00 | 1,138.00 | 1,050.00 | 1,075.00 | 5,375.00 | 146,149 |
| 2025-04-14 | 1,166.00 | 1,184.00 | 1,123.00 | 1,128.00 | 5,640.00 | 126,280 |
| 2025-04-11 | 1,058.00 | 1,200.00 | 1,052.00 | 1,153.00 | 5,765.00 | 584,463 |
| 2025-04-10 | 1,103.00 | 1,125.00 | 1,001.00 | 1,057.00 | 5,285.00 | 222,986 |
| 2025-04-09 | 1,170.00 | 1,170.00 | 1,065.00 | 1,090.00 | 5,450.00 | 188,596 |
| 2025-04-08 | 950.00 | 1,196.00 | 950.00 | 1,183.00 | 5,915.00 | 631,170 |
| 2025-04-07 | 948.00 | 963.00 | 940.00 | 950.00 | 4,750.00 | 64,973 |
| 2025-04-04 | 944.00 | 972.00 | 912.00 | 949.00 | 4,745.00 | 47,405 |
| 2025-04-03 | 986.00 | 986.00 | 930.00 | 942.00 | 4,710.00 | 26,619 |
| 2025-04-02 | 979.00 | 987.00 | 920.00 | 986.00 | 4,930.00 | 29,937 |
| 2025-04-01 | 990.00 | 991.00 | 930.00 | 979.00 | 4,895.00 | 23,628 |
| 2025-03-31 | 1,002.00 | 1,014.00 | 960.00 | 970.00 | 4,850.00 | 15,922 |
| 2025-03-28 | 1,010.00 | 1,014.00 | 992.00 | 1,002.00 | 5,010.00 | 27,372 |
| 2025-03-27 | 1,017.00 | 1,017.00 | 1,001.00 | 1,009.00 | 5,045.00 | 36,675 |
| 2025-03-26 | 996.00 | 1,045.00 | 996.00 | 1,017.00 | 5,085.00 | 160,580 |
| 2025-03-25 | 963.00 | 1,044.00 | 960.00 | 996.00 | 4,980.00 | 406,918 |
| 2025-03-24 | 907.00 | 1,141.00 | 895.00 | 970.00 | 4,850.00 | 2,243,227 |
| 2025-03-21 | 813.00 | 1,069.00 | 802.00 | 906.00 | 4,530.00 | 481,491 |
| 2025-03-20 | 826.00 | 832.00 | 814.00 | 823.00 | 4,115.00 | 11,693 |
| 2025-03-19 | 827.00 | 827.00 | 797.00 | 826.00 | 4,130.00 | 14,738 |
| 2025-03-18 | 824.00 | 830.00 | 800.00 | 828.00 | 4,140.00 | 8,456 |
| 2025-03-17 | 806.00 | 819.00 | 799.00 | 817.00 | 4,085.00 | 18,728 |
| 2025-03-14 | 819.00 | 825.00 | 786.00 | 806.00 | 4,030.00 | 23,962 |
| 2025-03-13 | 841.00 | 858.00 | 809.00 | 819.00 | 4,095.00 | 13,901 |
| 2025-03-12 | 853.00 | 880.00 | 820.00 | 833.00 | 4,165.00 | 17,347 |
| 2025-03-11 | 830.00 | 855.00 | 805.00 | 853.00 | 4,265.00 | 18,256 |
| 2025-03-10 | 900.00 | 909.00 | 830.00 | 830.00 | 4,150.00 | 46,350 |
| 2025-03-07 | 923.00 | 956.00 | 888.00 | 888.00 | 4,440.00 | 32,997 |
| 2025-03-06 | 925.00 | 943.00 | 898.00 | 931.00 | 4,655.00 | 34,680 |
| 2025-03-05 | 946.00 | 967.00 | 915.00 | 925.00 | 4,625.00 | 29,926 |
| 2025-03-04 | 999.00 | 1,000.00 | 948.00 | 948.00 | 4,740.00 | 17,449 |
| 2025-02-28 | 1,016.00 | 1,017.00 | 993.00 | 1,014.00 | 5,070.00 | 22,940 |
| 2025-02-27 | 993.00 | 1,040.00 | 974.00 | 1,025.00 | 5,125.00 | 57,467 |
| 2025-02-26 | 959.00 | 991.00 | 952.00 | 986.00 | 4,930.00 | 22,834 |
| 2025-02-25 | 974.00 | 989.00 | 946.00 | 967.00 | 4,835.00 | 28,774 |
| 2025-02-24 | 898.00 | 1,015.00 | 884.00 | 986.00 | 4,930.00 | 151,208 |
| 2025-02-21 | 946.00 | 949.00 | 887.00 | 898.00 | 4,490.00 | 51,258 |
| 2025-02-20 | 909.00 | 999.00 | 909.00 | 946.00 | 4,730.00 | 184,708 |
| 2025-02-19 | 893.00 | 918.00 | 881.00 | 907.00 | 4,535.00 | 41,829 |
| 2025-02-18 | 880.00 | 907.00 | 864.00 | 893.00 | 4,465.00 | 39,688 |
| 2025-02-17 | 823.00 | 895.00 | 820.00 | 877.00 | 4,385.00 | 60,346 |
| 2025-02-14 | 866.00 | 866.00 | 821.00 | 830.00 | 4,150.00 | 27,181 |
| 2025-02-13 | 780.00 | 892.00 | 780.00 | 845.00 | 4,225.00 | 197,016 |
| 2025-02-12 | 835.00 | 838.00 | 779.00 | 786.00 | 3,930.00 | 24,058 |
| 2025-02-11 | 787.00 | 830.00 | 779.00 | 817.00 | 4,085.00 | 55,643 |
| 2025-02-10 | 763.00 | 794.00 | 763.00 | 786.00 | 3,930.00 | 40,910 |
| 2025-02-07 | 782.00 | 791.00 | 760.00 | 765.00 | 3,825.00 | 29,026 |
| 2025-02-06 | 801.00 | 808.00 | 789.00 | 791.00 | 3,955.00 | 15,107 |
| 2025-02-05 | 790.00 | 835.00 | 778.00 | 800.00 | 4,000.00 | 73,266 |
| 2025-02-04 | 749.00 | 804.00 | 748.00 | 773.00 | 3,865.00 | 73,220 |
| 2025-02-03 | 805.00 | 817.00 | 725.00 | 748.00 | 3,740.00 | 130,019 |
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.