Com2uS Corporation (KOSDAQ:078340)
South Korea · Delayed Price · Currency is KRW 40,650
+800 (2.01%)
Sep 12, 2025, 3:30 PM KST
Com2uS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 40,350.00 | 40,650.00 | 40,000.00 | 40,650.00 | 40,650.00 | 2.01% | 41,651 |
| Sep 11, 2025 | 40,050.00 | 40,350.00 | 39,800.00 | 39,850.00 | 39,850.00 | -0.50% | 43,703 |
| Sep 10, 2025 | 40,000.00 | 40,450.00 | 40,000.00 | 40,050.00 | 40,050.00 | - | 32,042 |
| Sep 9, 2025 | 39,550.00 | 40,050.00 | 39,550.00 | 40,050.00 | 40,050.00 | 0.38% | 32,286 |
| Sep 8, 2025 | 39,050.00 | 40,000.00 | 39,050.00 | 39,900.00 | 39,900.00 | 2.44% | 42,966 |
| Sep 5, 2025 | 39,200.00 | 39,200.00 | 38,800.00 | 38,950.00 | 38,950.00 | - | 28,045 |
| Sep 4, 2025 | 38,400.00 | 39,000.00 | 38,400.00 | 38,950.00 | 38,950.00 | 0.78% | 16,303 |
| Sep 3, 2025 | 38,100.00 | 38,650.00 | 38,100.00 | 38,650.00 | 38,650.00 | 0.78% | 26,827 |
| Sep 2, 2025 | 38,500.00 | 38,900.00 | 38,250.00 | 38,350.00 | 38,350.00 | -0.39% | 18,895 |
| Sep 1, 2025 | 39,350.00 | 39,350.00 | 38,350.00 | 38,500.00 | 38,500.00 | -2.04% | 27,319 |
| Aug 29, 2025 | 39,350.00 | 39,750.00 | 39,050.00 | 39,300.00 | 39,300.00 | -0.76% | 34,935 |
| Aug 28, 2025 | 39,400.00 | 39,900.00 | 39,300.00 | 39,600.00 | 39,600.00 | 0.13% | 25,760 |
| Aug 27, 2025 | 39,500.00 | 39,750.00 | 39,050.00 | 39,550.00 | 39,550.00 | -0.13% | 34,348 |
| Aug 26, 2025 | 38,800.00 | 39,900.00 | 38,550.00 | 39,600.00 | 39,600.00 | 2.06% | 43,580 |
| Aug 25, 2025 | 38,300.00 | 38,850.00 | 38,200.00 | 38,800.00 | 38,800.00 | 1.70% | 17,460 |
| Aug 22, 2025 | 38,450.00 | 38,500.00 | 38,000.00 | 38,150.00 | 38,150.00 | -0.39% | 14,875 |
| Aug 21, 2025 | 38,250.00 | 38,650.00 | 37,950.00 | 38,300.00 | 38,300.00 | - | 29,227 |
| Aug 20, 2025 | 38,600.00 | 38,600.00 | 37,800.00 | 38,300.00 | 38,300.00 | -1.03% | 47,928 |
| Aug 19, 2025 | 38,000.00 | 38,800.00 | 38,000.00 | 38,700.00 | 38,700.00 | 2.25% | 34,189 |
| Aug 18, 2025 | 37,750.00 | 38,400.00 | 37,750.00 | 37,850.00 | 37,850.00 | 0.26% | 28,806 |
| Aug 14, 2025 | 38,000.00 | 38,150.00 | 37,750.00 | 37,750.00 | 37,750.00 | -0.13% | 26,872 |
| Aug 13, 2025 | 39,100.00 | 39,100.00 | 37,550.00 | 37,800.00 | 37,800.00 | -3.08% | 111,760 |
| Aug 12, 2025 | 39,350.00 | 40,150.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0.52% | 45,463 |
| Aug 11, 2025 | 39,050.00 | 39,200.00 | 38,700.00 | 38,800.00 | 38,800.00 | -0.89% | 23,076 |
| Aug 8, 2025 | 39,250.00 | 39,400.00 | 38,950.00 | 39,150.00 | 39,150.00 | -0.51% | 20,511 |
| Aug 7, 2025 | 39,000.00 | 39,600.00 | 39,000.00 | 39,350.00 | 39,350.00 | 0.64% | 27,676 |
| Aug 6, 2025 | 38,800.00 | 39,200.00 | 38,200.00 | 39,100.00 | 39,100.00 | 1.69% | 21,032 |
| Aug 5, 2025 | 38,500.00 | 38,800.00 | 38,300.00 | 38,450.00 | 38,450.00 | 0.13% | 21,594 |
| Aug 4, 2025 | 38,500.00 | 38,900.00 | 37,950.00 | 38,400.00 | 38,400.00 | 1.32% | 44,536 |
| Aug 1, 2025 | 38,250.00 | 38,700.00 | 37,700.00 | 37,900.00 | 37,900.00 | -2.07% | 37,639 |
| 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 |