COPUS KOREA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,108.00 | 1,111.00 | 1,008.00 | 1,024.00 | 5,120.00 | 184,958 |
| 2024-10-29 | 1,092.00 | 1,092.00 | 1,067.00 | 1,082.00 | 5,410.00 | 133,973 |
| 2024-10-28 | 1,040.00 | 1,142.00 | 1,040.00 | 1,098.00 | 5,490.00 | 647,847 |
| 2024-10-25 | 1,040.00 | 1,160.00 | 1,030.00 | 1,039.00 | 5,195.00 | 1,918,713 |
| 2024-10-24 | 1,092.00 | 1,106.00 | 1,015.00 | 1,015.00 | 5,075.00 | 380,670 |
| 2024-10-23 | 1,041.00 | 1,207.00 | 1,001.00 | 1,107.00 | 5,535.00 | 2,835,490 |
| 2024-10-22 | 924.00 | 1,163.00 | 911.00 | 1,038.00 | 5,190.00 | 4,118,840 |
| 2024-10-21 | 959.00 | 966.00 | 907.00 | 935.00 | 4,675.00 | 96,654 |
| 2024-10-18 | 1,039.00 | 1,170.00 | 946.00 | 959.00 | 4,795.00 | 1,041,388 |
| 2024-10-17 | 1,048.00 | 1,059.00 | 1,004.00 | 1,019.00 | 5,095.00 | 124,449 |
| 2024-10-16 | 1,088.00 | 1,135.00 | 1,036.00 | 1,048.00 | 5,240.00 | 251,338 |
| 2024-10-15 | 1,100.00 | 1,138.00 | 1,072.00 | 1,083.00 | 5,415.00 | 322,389 |
| 2024-10-14 | 1,181.00 | 1,204.00 | 1,087.00 | 1,158.00 | 5,790.00 | 724,575 |
| 2024-10-11 | 1,247.00 | 1,247.00 | 1,132.00 | 1,158.00 | 5,790.00 | 634,617 |
| 2024-10-10 | 1,175.00 | 1,375.00 | 1,175.00 | 1,249.00 | 6,245.00 | 7,470,877 |
| 2024-10-08 | 1,109.00 | 1,335.00 | 1,104.00 | 1,185.00 | 5,925.00 | 9,196,783 |
| 2024-10-07 | 1,222.00 | 1,307.00 | 1,075.00 | 1,102.00 | 5,510.00 | 9,206,330 |
| 2024-10-04 | 812.00 | 1,063.00 | 812.00 | 1,063.00 | 5,315.00 | 951,505 |
| 2024-10-02 | 762.00 | 865.00 | 754.00 | 818.00 | 4,090.00 | 301,230 |
| 2024-09-30 | 790.00 | 802.00 | 756.00 | 762.00 | 3,810.00 | 30,625 |
| 2024-09-27 | 796.00 | 806.00 | 786.00 | 798.00 | 3,990.00 | 19,137 |
| 2024-09-26 | 765.00 | 799.00 | 763.00 | 798.00 | 3,990.00 | 49,871 |
| 2024-09-25 | 761.00 | 779.00 | 761.00 | 763.00 | 3,815.00 | 24,427 |
| 2024-09-24 | 745.00 | 775.00 | 736.00 | 768.00 | 3,840.00 | 29,459 |
| 2024-09-23 | 743.00 | 775.00 | 741.00 | 745.00 | 3,725.00 | 44,403 |
| 2024-09-20 | 736.00 | 760.00 | 736.00 | 745.00 | 3,725.00 | 45,032 |
| 2024-09-19 | 737.00 | 746.00 | 732.00 | 735.00 | 3,675.00 | 26,740 |
| 2024-09-13 | 725.00 | 737.00 | 720.00 | 737.00 | 3,685.00 | 11,794 |
| 2024-09-12 | 714.00 | 733.00 | 705.00 | 726.00 | 3,630.00 | 18,099 |
| 2024-09-11 | 725.00 | 736.00 | 706.00 | 717.00 | 3,585.00 | 20,418 |
| 2024-09-10 | 741.00 | 750.00 | 715.00 | 725.00 | 3,625.00 | 41,964 |
| 2024-09-09 | 710.00 | 781.00 | 710.00 | 753.00 | 3,765.00 | 411,907 |
| 2024-09-06 | 693.00 | 774.00 | 661.00 | 694.00 | 3,470.00 | 387,282 |
| 2024-09-05 | 863.00 | 873.00 | 691.00 | 700.00 | 3,500.00 | 501,533 |
| 2024-09-04 | 905.00 | 911.00 | 854.00 | 864.00 | 4,320.00 | 30,720 |
| 2024-09-03 | 927.00 | 935.00 | 911.00 | 923.00 | 4,615.00 | 9,732 |
| 2024-09-02 | 938.00 | 944.00 | 910.00 | 929.00 | 4,645.00 | 11,903 |
| 2024-08-30 | 934.00 | 937.00 | 925.00 | 936.00 | 4,680.00 | 4,836 |
| 2024-08-29 | 936.00 | 937.00 | 927.00 | 934.00 | 4,670.00 | 3,247 |
| 2024-08-28 | 934.00 | 938.00 | 916.00 | 937.00 | 4,685.00 | 7,336 |
| 2024-08-27 | 911.00 | 929.00 | 905.00 | 929.00 | 4,645.00 | 7,674 |
| 2024-08-26 | 927.00 | 936.00 | 921.00 | 932.00 | 4,660.00 | 7,250 |
| 2024-08-23 | 936.00 | 946.00 | 912.00 | 927.00 | 4,635.00 | 29,718 |
| 2024-08-22 | 949.00 | 958.00 | 935.00 | 948.00 | 4,740.00 | 16,239 |
| 2024-08-21 | 980.00 | 989.00 | 948.00 | 948.00 | 4,740.00 | 32,226 |
| 2024-08-20 | 983.00 | 994.00 | 979.00 | 991.00 | 4,955.00 | 15,478 |
| 2024-08-19 | 994.00 | 1,007.00 | 982.00 | 993.00 | 4,965.00 | 15,810 |
| 2024-08-16 | 1,013.00 | 1,020.00 | 989.00 | 993.00 | 4,965.00 | 15,740 |
| 2024-08-14 | 987.00 | 1,030.00 | 986.00 | 1,013.00 | 5,065.00 | 12,134 |
| 2024-08-13 | 1,003.00 | 1,003.00 | 975.00 | 986.00 | 4,930.00 | 3,825 |
| 2024-08-12 | 992.00 | 1,010.00 | 975.00 | 1,004.00 | 5,020.00 | 8,086 |
| 2024-08-09 | 994.00 | 1,010.00 | 974.00 | 992.00 | 4,960.00 | 10,138 |
| 2024-08-08 | 1,005.00 | 1,013.00 | 983.00 | 993.00 | 4,965.00 | 6,500 |
| 2024-08-07 | 940.00 | 1,014.00 | 940.00 | 1,005.00 | 5,025.00 | 17,416 |
| 2024-08-06 | 950.00 | 1,039.00 | 931.00 | 950.00 | 4,750.00 | 54,318 |
| 2024-08-05 | 1,115.00 | 1,131.00 | 912.00 | 990.00 | 4,950.00 | 51,234 |
| 2024-08-02 | 1,201.00 | 1,201.00 | 1,115.00 | 1,115.00 | 5,575.00 | 34,778 |
| 2024-08-01 | 1,249.00 | 1,249.00 | 1,207.00 | 1,217.00 | 6,085.00 | 15,714 |
| 2024-07-31 | 1,219.00 | 1,231.00 | 1,196.00 | 1,228.00 | 6,140.00 | 5,123 |
| 2024-07-30 | 1,211.00 | 1,226.00 | 1,188.00 | 1,220.00 | 6,100.00 | 8,408 |
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.