Advertisement
Com2uS Holdings Corporation (063080.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | - | - | - | - | - | - |
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | 25,350.00 | 25,900.00 | 23,700.00 | 25,000.00 | 25,000.00 | 135,124 |
| Nov 15, 2024 | 24,700.00 | 24,900.00 | 23,500.00 | 24,300.00 | 24,300.00 | 192,584 |
| Nov 14, 2024 | 25,600.00 | 26,500.00 | 24,850.00 | 25,900.00 | 25,900.00 | 266,473 |
| Nov 13, 2024 | 29,400.00 | 29,500.00 | 25,250.00 | 25,350.00 | 25,350.00 | 756,252 |
| Nov 12, 2024 | 23,200.00 | 28,250.00 | 23,100.00 | 28,250.00 | 28,250.00 | 1,301,988 |
| Nov 11, 2024 | 22,550.00 | 23,250.00 | 21,650.00 | 21,750.00 | 21,750.00 | 57,634 |
| Nov 08, 2024 | 22,500.00 | 22,900.00 | 21,800.00 | 22,300.00 | 22,300.00 | 47,098 |
| Nov 07, 2024 | 23,300.00 | 23,300.00 | 21,950.00 | 22,450.00 | 22,450.00 | 70,325 |
| Nov 06, 2024 | 23,500.00 | 24,250.00 | 22,900.00 | 23,300.00 | 23,300.00 | 76,854 |
| Nov 05, 2024 | 22,300.00 | 24,150.00 | 22,250.00 | 23,250.00 | 23,250.00 | 59,891 |
| Nov 04, 2024 | 22,650.00 | 22,950.00 | 22,200.00 | 22,200.00 | 22,200.00 | 27,042 |
| Nov 01, 2024 | 23,550.00 | 23,600.00 | 22,450.00 | 22,550.00 | 22,550.00 | 44,639 |
| Oct 31, 2024 | 23,650.00 | 23,800.00 | 22,250.00 | 23,450.00 | 23,450.00 | 46,581 |
| Oct 30, 2024 | 23,050.00 | 23,950.00 | 22,750.00 | 23,700.00 | 23,700.00 | 61,492 |
| Oct 29, 2024 | 21,550.00 | 23,100.00 | 21,350.00 | 23,050.00 | 23,050.00 | 53,264 |
| Oct 28, 2024 | 20,650.00 | 21,500.00 | 20,650.00 | 21,500.00 | 21,500.00 | 19,503 |
| Oct 25, 2024 | 20,900.00 | 21,150.00 | 20,300.00 | 20,500.00 | 20,500.00 | 25,809 |
| Oct 24, 2024 | 21,350.00 | 22,300.00 | 20,800.00 | 20,850.00 | 20,850.00 | 18,793 |
| Oct 23, 2024 | 21,050.00 | 22,000.00 | 20,800.00 | 21,550.00 | 21,550.00 | 30,289 |
| Oct 22, 2024 | 21,800.00 | 21,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 14,710 |
| Oct 21, 2024 | 20,900.00 | 22,350.00 | 20,600.00 | 22,000.00 | 22,000.00 | 29,080 |
| Oct 18, 2024 | 21,700.00 | 21,700.00 | 20,650.00 | 20,700.00 | 20,700.00 | 19,349 |
| Oct 17, 2024 | 21,800.00 | 21,900.00 | 21,400.00 | 21,450.00 | 21,450.00 | 10,166 |
| Oct 16, 2024 | 22,350.00 | 22,350.00 | 21,750.00 | 21,800.00 | 21,800.00 | 10,912 |
| Oct 15, 2024 | 22,000.00 | 22,800.00 | 21,900.00 | 22,350.00 | 22,350.00 | 24,060 |
| Oct 14, 2024 | 21,300.00 | 22,000.00 | 21,300.00 | 22,000.00 | 22,000.00 | 11,167 |
| Oct 11, 2024 | 21,700.00 | 22,550.00 | 21,350.00 | 21,400.00 | 21,400.00 | 38,881 |
| Oct 10, 2024 | 22,800.00 | 23,050.00 | 21,700.00 | 21,900.00 | 21,900.00 | 31,443 |
| Oct 08, 2024 | 22,550.00 | 23,000.00 | 22,300.00 | 22,800.00 | 22,800.00 | 14,816 |
| Oct 07, 2024 | 22,700.00 | 22,850.00 | 22,050.00 | 22,550.00 | 22,550.00 | 14,137 |
| Oct 04, 2024 | 21,900.00 | 22,850.00 | 21,750.00 | 22,550.00 | 22,550.00 | 12,129 |
| Oct 02, 2024 | 22,100.00 | 22,700.00 | 21,450.00 | 22,100.00 | 22,100.00 | 19,276 |
| Sep 30, 2024 | 23,300.00 | 23,500.00 | 22,150.00 | 22,300.00 | 22,300.00 | 21,392 |
| Sep 27, 2024 | 22,200.00 | 23,200.00 | 22,000.00 | 23,050.00 | 23,050.00 | 35,621 |
| Sep 26, 2024 | 22,000.00 | 22,250.00 | 21,750.00 | 22,200.00 | 22,200.00 | 16,386 |
| Sep 25, 2024 | 21,600.00 | 22,250.00 | 21,600.00 | 22,000.00 | 22,000.00 | 25,353 |
| Sep 24, 2024 | 21,400.00 | 21,900.00 | 21,200.00 | 21,800.00 | 21,800.00 | 29,695 |
| Sep 23, 2024 | 20,700.00 | 21,600.00 | 20,400.00 | 21,400.00 | 21,400.00 | 33,628 |
| Sep 20, 2024 | 21,600.00 | 21,950.00 | 20,650.00 | 20,650.00 | 20,650.00 | 106,225 |
| Sep 19, 2024 | 21,600.00 | 22,150.00 | 21,500.00 | 21,650.00 | 21,650.00 | 12,062 |
| Sep 13, 2024 | 21,000.00 | 21,750.00 | 20,900.00 | 21,700.00 | 21,700.00 | 11,979 |
| Sep 12, 2024 | 20,450.00 | 21,450.00 | 20,450.00 | 21,250.00 | 21,250.00 | 19,056 |
| Sep 11, 2024 | 21,400.00 | 21,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | 42,687 |
| Sep 10, 2024 | 21,300.00 | 21,400.00 | 20,350.00 | 21,000.00 | 21,000.00 | 13,860 |
| Sep 09, 2024 | 20,250.00 | 21,500.00 | 20,250.00 | 21,400.00 | 21,400.00 | 20,568 |
| Sep 06, 2024 | 22,400.00 | 23,000.00 | 20,650.00 | 21,200.00 | 21,200.00 | 48,269 |
| Sep 05, 2024 | 23,650.00 | 24,300.00 | 22,700.00 | 22,750.00 | 22,750.00 | 35,027 |
| Sep 04, 2024 | 23,300.00 | 23,800.00 | 22,750.00 | 23,650.00 | 23,650.00 | 34,905 |
| Sep 03, 2024 | 23,400.00 | 24,000.00 | 23,150.00 | 23,750.00 | 23,750.00 | 26,770 |
| Sep 02, 2024 | 23,750.00 | 23,900.00 | 23,200.00 | 23,400.00 | 23,400.00 | 6,795 |
| Aug 30, 2024 | 22,800.00 | 23,800.00 | 22,800.00 | 23,750.00 | 23,750.00 | 21,377 |
| Aug 29, 2024 | 22,600.00 | 23,200.00 | 22,400.00 | 22,800.00 | 22,800.00 | 13,120 |
| Aug 28, 2024 | 23,450.00 | 23,450.00 | 22,650.00 | 22,800.00 | 22,800.00 | 31,547 |
| Aug 27, 2024 | 23,300.00 | 23,400.00 | 22,850.00 | 23,250.00 | 23,250.00 | 9,189 |
| Aug 26, 2024 | 23,400.00 | 23,750.00 | 22,800.00 | 23,500.00 | 23,500.00 | 21,293 |
| Aug 23, 2024 | 23,250.00 | 23,450.00 | 22,800.00 | 23,100.00 | 23,100.00 | 18,885 |
| Aug 22, 2024 | 23,700.00 | 24,150.00 | 23,050.00 | 23,250.00 | 23,250.00 | 23,912 |
| Aug 21, 2024 | 23,950.00 | 23,950.00 | 23,300.00 | 23,450.00 | 23,450.00 | 15,631 |
| Aug 20, 2024 | 24,050.00 | 24,050.00 | 23,550.00 | 23,850.00 | 23,850.00 | 16,654 |
| Aug 19, 2024 | 23,650.00 | 24,100.00 | 23,500.00 | 23,600.00 | 23,600.00 | 12,287 |
| Aug 16, 2024 | 24,050.00 | 24,150.00 | 23,250.00 | 23,650.00 | 23,650.00 | 27,193 |
| Aug 14, 2024 | 23,600.00 | 24,200.00 | 23,350.00 | 24,100.00 | 24,100.00 | 15,426 |
| Aug 13, 2024 | 24,250.00 | 24,250.00 | 23,300.00 | 23,700.00 | 23,700.00 | 12,382 |
| Aug 12, 2024 | 23,750.00 | 24,300.00 | 23,600.00 | 23,900.00 | 23,900.00 | 17,813 |
| Aug 09, 2024 | 23,650.00 | 24,750.00 | 23,500.00 | 23,800.00 | 23,800.00 | 21,495 |
| Aug 08, 2024 | 23,200.00 | 24,200.00 | 23,200.00 | 23,500.00 | 23,500.00 | 15,802 |
| Aug 07, 2024 | 23,350.00 | 24,150.00 | 23,300.00 | 23,850.00 | 23,850.00 | 17,644 |
| Aug 06, 2024 | 21,800.00 | 23,700.00 | 21,800.00 | 23,450.00 | 23,450.00 | 63,230 |
| Aug 05, 2024 | 25,600.00 | 25,650.00 | 21,000.00 | 21,800.00 | 21,800.00 | 86,520 |
| Aug 02, 2024 | 26,600.00 | 26,700.00 | 25,850.00 | 26,000.00 | 26,000.00 | 17,615 |
| Aug 01, 2024 | 26,150.00 | 27,700.00 | 26,100.00 | 26,900.00 | 26,900.00 | 29,239 |
| Jul 31, 2024 | 27,050.00 | 27,250.00 | 25,900.00 | 26,250.00 | 26,250.00 | 56,496 |
| Jul 30, 2024 | 27,800.00 | 28,250.00 | 27,100.00 | 27,250.00 | 27,250.00 | 30,609 |
| Jul 29, 2024 | 28,050.00 | 29,050.00 | 27,700.00 | 28,300.00 | 28,300.00 | 32,983 |
| Jul 26, 2024 | 27,000.00 | 28,400.00 | 27,000.00 | 28,000.00 | 28,000.00 | 30,756 |
| Jul 25, 2024 | 27,500.00 | 28,000.00 | 26,900.00 | 27,200.00 | 27,200.00 | 40,489 |
| Jul 24, 2024 | 27,500.00 | 29,800.00 | 27,150.00 | 28,050.00 | 28,050.00 | 103,217 |
| Jul 23, 2024 | 28,300.00 | 28,850.00 | 27,600.00 | 28,000.00 | 28,000.00 | 72,426 |
| Jul 22, 2024 | 26,600.00 | 31,900.00 | 26,200.00 | 28,450.00 | 28,450.00 | 726,900 |
| Jul 19, 2024 | 27,200.00 | 27,350.00 | 26,600.00 | 26,850.00 | 26,850.00 | 11,918 |
| Jul 18, 2024 | 27,100.00 | 27,550.00 | 26,500.00 | 27,350.00 | 27,350.00 | 11,935 |
| Jul 17, 2024 | 27,250.00 | 27,600.00 | 27,100.00 | 27,350.00 | 27,350.00 | 24,116 |
| Jul 16, 2024 | 28,100.00 | 28,100.00 | 27,100.00 | 27,400.00 | 27,400.00 | 18,030 |
| Jul 15, 2024 | 26,350.00 | 28,500.00 | 26,350.00 | 28,000.00 | 28,000.00 | 51,997 |
| Jul 12, 2024 | 26,250.00 | 27,150.00 | 26,250.00 | 26,600.00 | 26,600.00 | 13,731 |
| Jul 11, 2024 | 26,850.00 | 26,850.00 | 26,300.00 | 26,300.00 | 26,300.00 | 13,727 |
| Jul 10, 2024 | 26,500.00 | 26,950.00 | 26,100.00 | 26,900.00 | 26,900.00 | 13,447 |
| Jul 09, 2024 | 26,450.00 | 27,050.00 | 26,250.00 | 26,800.00 | 26,800.00 | 17,633 |
| Jul 08, 2024 | 25,550.00 | 26,400.00 | 25,450.00 | 26,300.00 | 26,300.00 | 13,709 |
| Jul 05, 2024 | 25,500.00 | 26,100.00 | 25,300.00 | 25,550.00 | 25,550.00 | 18,343 |
| Jul 04, 2024 | 25,200.00 | 26,050.00 | 24,950.00 | 25,500.00 | 25,500.00 | 30,586 |
| Jul 03, 2024 | 24,700.00 | 25,100.00 | 24,650.00 | 24,750.00 | 24,750.00 | 11,679 |
| Jul 02, 2024 | 25,100.00 | 25,350.00 | 24,400.00 | 24,700.00 | 24,700.00 | 13,201 |
| Jul 01, 2024 | 24,800.00 | 25,350.00 | 24,700.00 | 25,350.00 | 25,350.00 | 12,650 |
| Jun 28, 2024 | 24,800.00 | 25,300.00 | 24,650.00 | 25,000.00 | 25,000.00 | 17,580 |
| Jun 27, 2024 | 25,200.00 | 25,450.00 | 24,800.00 | 24,800.00 | 24,800.00 | 14,908 |
| Jun 26, 2024 | 26,450.00 | 26,950.00 | 25,450.00 | 25,450.00 | 25,450.00 | 21,288 |
| Jun 25, 2024 | 25,000.00 | 26,200.00 | 25,000.00 | 26,200.00 | 26,200.00 | 11,918 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.