COPUS KOREA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 836.00 | 855.00 | 816.00 | 825.00 | 4,125.00 | 86,917 |
| 2025-01-24 | 841.00 | 864.00 | 833.00 | 850.00 | 4,250.00 | 50,013 |
| 2025-01-23 | 854.00 | 863.00 | 831.00 | 840.00 | 4,200.00 | 88,312 |
| 2025-01-22 | 838.00 | 855.00 | 821.00 | 847.00 | 4,235.00 | 97,993 |
| 2025-01-21 | 863.00 | 949.00 | 832.00 | 834.00 | 4,170.00 | 341,471 |
| 2025-01-20 | 1,050.00 | 1,059.00 | 889.00 | 889.00 | 4,445.00 | 783,716 |
| 2025-01-17 | 764.00 | 993.00 | 758.00 | 993.00 | 4,965.00 | 1,634,512 |
| 2025-01-16 | 778.00 | 787.00 | 748.00 | 764.00 | 3,820.00 | 51,384 |
| 2025-01-15 | 783.00 | 795.00 | 767.00 | 778.00 | 3,890.00 | 13,801 |
| 2025-01-14 | 769.00 | 782.00 | 755.00 | 782.00 | 3,910.00 | 32,317 |
| 2025-01-13 | 801.00 | 810.00 | 766.00 | 771.00 | 3,855.00 | 27,696 |
| 2025-01-10 | 829.00 | 837.00 | 810.00 | 810.00 | 4,050.00 | 10,969 |
| 2025-01-09 | 830.00 | 830.00 | 808.00 | 829.00 | 4,145.00 | 14,283 |
| 2025-01-08 | 814.00 | 832.00 | 811.00 | 830.00 | 4,150.00 | 12,993 |
| 2025-01-07 | 802.00 | 814.00 | 788.00 | 814.00 | 4,070.00 | 14,520 |
| 2025-01-06 | 805.00 | 813.00 | 800.00 | 802.00 | 4,010.00 | 8,906 |
| 2025-01-03 | 769.00 | 815.00 | 766.00 | 805.00 | 4,025.00 | 47,799 |
| 2025-01-02 | 785.00 | 785.00 | 711.00 | 766.00 | 3,830.00 | 27,273 |
| 2024-12-30 | 761.00 | 775.00 | 754.00 | 764.00 | 3,820.00 | 11,292 |
| 2024-12-27 | 799.00 | 800.00 | 752.00 | 760.00 | 3,800.00 | 17,294 |
| 2024-12-26 | 816.00 | 825.00 | 800.00 | 800.00 | 4,000.00 | 12,647 |
| 2024-12-24 | 826.00 | 845.00 | 825.00 | 825.00 | 4,125.00 | 12,645 |
| 2024-12-23 | 850.00 | 875.00 | 845.00 | 845.00 | 4,225.00 | 11,674 |
| 2024-12-20 | 905.00 | 905.00 | 850.00 | 850.00 | 4,250.00 | 17,968 |
| 2024-12-19 | 899.00 | 913.00 | 888.00 | 897.00 | 4,485.00 | 8,649 |
| 2024-12-18 | 900.00 | 917.00 | 876.00 | 913.00 | 4,565.00 | 18,863 |
| 2024-12-17 | 912.00 | 929.00 | 887.00 | 893.00 | 4,465.00 | 13,711 |
| 2024-12-16 | 901.00 | 927.00 | 890.00 | 911.00 | 4,555.00 | 17,286 |
| 2024-12-13 | 869.00 | 910.00 | 867.00 | 909.00 | 4,545.00 | 23,522 |
| 2024-12-12 | 939.00 | 939.00 | 864.00 | 876.00 | 4,380.00 | 34,773 |
| 2024-12-11 | 807.00 | 927.00 | 807.00 | 911.00 | 4,555.00 | 58,165 |
| 2024-12-10 | 760.00 | 819.00 | 760.00 | 807.00 | 4,035.00 | 51,589 |
| 2024-12-09 | 800.00 | 827.00 | 740.00 | 763.00 | 3,815.00 | 31,444 |
| 2024-12-06 | 825.00 | 854.00 | 806.00 | 828.00 | 4,140.00 | 33,361 |
| 2024-12-05 | 889.00 | 889.00 | 845.00 | 848.00 | 4,240.00 | 21,309 |
| 2024-12-04 | 891.00 | 905.00 | 822.00 | 862.00 | 4,310.00 | 42,631 |
| 2024-12-03 | 888.00 | 910.00 | 876.00 | 905.00 | 4,525.00 | 35,469 |
| 2024-12-02 | 912.00 | 960.00 | 882.00 | 888.00 | 4,440.00 | 33,164 |
| 2024-11-29 | 913.00 | 920.00 | 882.00 | 892.00 | 4,460.00 | 27,889 |
| 2024-11-28 | 917.00 | 944.00 | 905.00 | 923.00 | 4,615.00 | 17,843 |
| 2024-11-27 | 944.00 | 944.00 | 911.00 | 917.00 | 4,585.00 | 23,326 |
| 2024-11-26 | 900.00 | 970.00 | 900.00 | 935.00 | 4,675.00 | 27,074 |
| 2024-11-25 | 823.00 | 993.00 | 823.00 | 909.00 | 4,545.00 | 211,969 |
| 2024-11-22 | 824.00 | 840.00 | 818.00 | 823.00 | 4,115.00 | 21,005 |
| 2024-11-21 | 870.00 | 881.00 | 820.00 | 823.00 | 4,115.00 | 28,175 |
| 2024-11-20 | 867.00 | 881.00 | 847.00 | 878.00 | 4,390.00 | 23,474 |
| 2024-11-19 | 900.00 | 900.00 | 870.00 | 875.00 | 4,375.00 | 13,137 |
| 2024-11-18 | 915.00 | 916.00 | 861.00 | 878.00 | 4,390.00 | 13,951 |
| 2024-11-15 | 850.00 | 880.00 | 842.00 | 872.00 | 4,360.00 | 17,863 |
| 2024-11-14 | 874.00 | 907.00 | 859.00 | 875.00 | 4,375.00 | 20,748 |
| 2024-11-13 | 872.00 | 901.00 | 864.00 | 885.00 | 4,425.00 | 30,930 |
| 2024-11-12 | 952.00 | 962.00 | 880.00 | 910.00 | 4,550.00 | 89,464 |
| 2024-11-11 | 990.00 | 990.00 | 942.00 | 952.00 | 4,760.00 | 51,422 |
| 2024-11-08 | 990.00 | 1,017.00 | 990.00 | 990.00 | 4,950.00 | 28,060 |
| 2024-11-07 | 1,025.00 | 1,039.00 | 994.00 | 1,000.00 | 5,000.00 | 40,569 |
| 2024-11-06 | 1,051.00 | 1,064.00 | 1,026.00 | 1,035.00 | 5,175.00 | 46,097 |
| 2024-11-05 | 1,077.00 | 1,077.00 | 1,024.00 | 1,051.00 | 5,255.00 | 59,653 |
| 2024-11-04 | 991.00 | 1,056.00 | 968.00 | 1,030.00 | 5,150.00 | 130,905 |
| 2024-11-01 | 1,010.00 | 1,031.00 | 990.00 | 990.00 | 4,950.00 | 69,224 |
| 2024-10-31 | 1,016.00 | 1,086.00 | 949.00 | 1,010.00 | 5,050.00 | 216,523 |
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.