Com2uS Corporation (KOSDAQ:078340)
South Korea · Delayed Price · Currency is KRW 37,900
-800 (-2.07%)
Aug 1, 2025, 3:30 PM KST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38,250.00 | 38,700.00 | 37,700.00 | 37,900.00 | 37,900.00 | -2.07% | 36,310 |
| Jul 31, 2025 | 38,350.00 | 38,900.00 | 38,350.00 | 38,700.00 | 38,700.00 | 0.91% | 39,460 |
| Jul 30, 2025 | 37,900.00 | 38,650.00 | 37,900.00 | 38,350.00 | 38,350.00 | 0.39% | 25,876 |
| Jul 29, 2025 | 38,000.00 | 38,400.00 | 37,600.00 | 38,200.00 | 38,200.00 | 0.26% | 27,209 |
| Jul 28, 2025 | 38,600.00 | 39,050.00 | 37,950.00 | 38,100.00 | 38,100.00 | -1.68% | 47,538 |
| Jul 25, 2025 | 38,700.00 | 39,250.00 | 38,700.00 | 38,750.00 | 38,750.00 | 0.13% | 22,662 |
| Jul 24, 2025 | 39,750.00 | 39,950.00 | 38,600.00 | 38,700.00 | 38,700.00 | -2.89% | 64,907 |
| Jul 23, 2025 | 40,650.00 | 40,700.00 | 39,200.00 | 39,850.00 | 39,850.00 | -1.85% | 70,347 |
| Jul 22, 2025 | 40,900.00 | 41,100.00 | 40,500.00 | 40,600.00 | 40,600.00 | -1.22% | 31,811 |
| Jul 21, 2025 | 41,000.00 | 41,300.00 | 40,750.00 | 41,100.00 | 41,100.00 | - | 21,924 |
| Jul 18, 2025 | 40,850.00 | 41,300.00 | 40,550.00 | 41,100.00 | 41,100.00 | 0.61% | 27,795 |
| Jul 17, 2025 | 40,850.00 | 41,200.00 | 40,450.00 | 40,850.00 | 40,850.00 | 0.12% | 31,532 |
| Jul 16, 2025 | 40,900.00 | 41,250.00 | 40,500.00 | 40,800.00 | 40,800.00 | 0.12% | 33,981 |
| Jul 15, 2025 | 41,050.00 | 41,800.00 | 40,650.00 | 40,750.00 | 40,750.00 | -1.09% | 30,100 |
| Jul 14, 2025 | 41,800.00 | 42,000.00 | 40,750.00 | 41,200.00 | 41,200.00 | -1.90% | 38,235 |
| Jul 11, 2025 | 42,000.00 | 42,400.00 | 41,950.00 | 42,000.00 | 42,000.00 | - | 30,535 |
| Jul 10, 2025 | 41,800.00 | 42,450.00 | 41,400.00 | 42,000.00 | 42,000.00 | 0.48% | 52,227 |
| Jul 9, 2025 | 41,350.00 | 42,300.00 | 41,100.00 | 41,800.00 | 41,800.00 | 1.46% | 38,319 |
| Jul 8, 2025 | 41,550.00 | 41,750.00 | 41,100.00 | 41,200.00 | 41,200.00 | 0.24% | 20,544 |
| Jul 7, 2025 | 41,200.00 | 41,700.00 | 40,850.00 | 41,100.00 | 41,100.00 | 0.86% | 25,548 |
| Jul 4, 2025 | 40,850.00 | 41,150.00 | 40,500.00 | 40,750.00 | 40,750.00 | 0.25% | 28,834 |
| Jul 3, 2025 | 40,500.00 | 41,050.00 | 40,100.00 | 40,650.00 | 40,650.00 | 0.62% | 55,128 |
| Jul 2, 2025 | 40,800.00 | 41,100.00 | 40,050.00 | 40,400.00 | 40,400.00 | -1.22% | 43,650 |
| Jul 1, 2025 | 41,350.00 | 42,100.00 | 40,750.00 | 40,900.00 | 40,900.00 | -1.33% | 34,739 |
| Jun 30, 2025 | 41,500.00 | 42,100.00 | 41,250.00 | 41,450.00 | 41,450.00 | 0.73% | 27,593 |
| Jun 27, 2025 | 41,950.00 | 42,250.00 | 40,200.00 | 41,150.00 | 41,150.00 | -2.26% | 41,755 |
| Jun 26, 2025 | 43,500.00 | 43,650.00 | 41,650.00 | 42,100.00 | 42,100.00 | -3.66% | 58,215 |
| Jun 25, 2025 | 43,800.00 | 44,150.00 | 43,150.00 | 43,700.00 | 43,700.00 | -1.13% | 42,541 |
| Jun 24, 2025 | 42,900.00 | 45,800.00 | 42,100.00 | 44,200.00 | 44,200.00 | 3.63% | 217,174 |
| Jun 23, 2025 | 42,000.00 | 42,650.00 | 41,400.00 | 42,650.00 | 42,650.00 | 0.71% | 44,404 |
| Jun 20, 2025 | 42,400.00 | 42,450.00 | 41,550.00 | 42,350.00 | 42,350.00 | 0.71% | 75,585 |
| Jun 19, 2025 | 41,800.00 | 42,900.00 | 41,450.00 | 42,050.00 | 42,050.00 | 0.96% | 68,211 |
| Jun 18, 2025 | 40,200.00 | 42,300.00 | 40,050.00 | 41,650.00 | 41,650.00 | 2.33% | 95,356 |
| Jun 17, 2025 | 40,650.00 | 41,450.00 | 39,950.00 | 40,700.00 | 40,700.00 | -0.37% | 88,166 |
| Jun 16, 2025 | 41,400.00 | 41,550.00 | 40,650.00 | 40,850.00 | 40,850.00 | -0.73% | 34,752 |
| Jun 13, 2025 | 42,000.00 | 42,150.00 | 40,500.00 | 41,150.00 | 41,150.00 | -0.84% | 78,192 |
| Jun 12, 2025 | 41,150.00 | 41,950.00 | 40,850.00 | 41,500.00 | 41,500.00 | 1.10% | 61,233 |
| Jun 11, 2025 | 41,000.00 | 41,400.00 | 40,700.00 | 41,050.00 | 41,050.00 | 0.24% | 51,918 |
| Jun 10, 2025 | 41,000.00 | 41,350.00 | 40,400.00 | 40,950.00 | 40,950.00 | -0.12% | 49,527 |
| Jun 9, 2025 | 39,400.00 | 41,750.00 | 39,400.00 | 41,000.00 | 41,000.00 | 4.06% | 86,162 |
| Jun 5, 2025 | 39,000.00 | 39,900.00 | 39,000.00 | 39,400.00 | 39,400.00 | 1.16% | 52,771 |
| Jun 4, 2025 | 38,450.00 | 39,250.00 | 38,400.00 | 38,950.00 | 38,950.00 | 2.50% | 59,453 |
| Jun 2, 2025 | 37,900.00 | 38,650.00 | 37,800.00 | 38,000.00 | 38,000.00 | 0.13% | 46,346 |
| May 30, 2025 | 38,400.00 | 38,450.00 | 37,700.00 | 37,950.00 | 37,950.00 | -1.17% | 40,955 |
| May 29, 2025 | 38,400.00 | 38,550.00 | 38,050.00 | 38,400.00 | 38,400.00 | 0.66% | 26,715 |
| May 28, 2025 | 38,150.00 | 38,750.00 | 37,950.00 | 38,150.00 | 38,150.00 | 1.06% | 41,641 |
| May 27, 2025 | 37,350.00 | 38,050.00 | 37,300.00 | 37,750.00 | 37,750.00 | 0.80% | 32,518 |
| May 26, 2025 | 37,600.00 | 38,100.00 | 37,250.00 | 37,450.00 | 37,450.00 | 0.40% | 30,862 |
| May 23, 2025 | 37,750.00 | 37,800.00 | 37,100.00 | 37,300.00 | 37,300.00 | -1.19% | 26,536 |
| May 22, 2025 | 37,850.00 | 38,000.00 | 37,400.00 | 37,750.00 | 37,750.00 | -0.26% | 29,257 |