Com2uS Corporation (KOSDAQ:078340)
South Korea · Delayed Price · Currency is KRW 34,100
+100 (0.29%)
Oct 31, 2025, 3:30 PM KST
Com2uS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 34,000.00 | 34,500.00 | 34,000.00 | 34,350.00 | - | 1.03% | 15,158 |
| Oct 30, 2025 | 35,350.00 | 35,350.00 | 33,900.00 | 34,000.00 | 34,000.00 | -3.13% | 95,881 |
| Oct 29, 2025 | 35,950.00 | 36,000.00 | 35,000.00 | 35,100.00 | 35,100.00 | -1.68% | 66,649 |
| Oct 28, 2025 | 35,700.00 | 36,200.00 | 35,450.00 | 35,700.00 | 35,700.00 | 0.42% | 29,503 |
| Oct 27, 2025 | 35,100.00 | 35,550.00 | 35,100.00 | 35,550.00 | 35,550.00 | 1.28% | 44,429 |
| Oct 24, 2025 | 35,100.00 | 35,250.00 | 34,900.00 | 35,100.00 | 35,100.00 | 0.14% | 33,267 |
| Oct 23, 2025 | 35,150.00 | 35,500.00 | 35,000.00 | 35,050.00 | 35,050.00 | -0.99% | 26,545 |
| Oct 22, 2025 | 35,250.00 | 35,600.00 | 34,950.00 | 35,400.00 | 35,400.00 | 0.43% | 23,590 |
| Oct 21, 2025 | 35,100.00 | 35,500.00 | 35,000.00 | 35,250.00 | 35,250.00 | 0.57% | 31,453 |
| Oct 20, 2025 | 35,000.00 | 35,400.00 | 34,700.00 | 35,050.00 | 35,050.00 | 0.14% | 30,786 |
| Oct 17, 2025 | 35,300.00 | 35,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.82% | 34,155 |
| Oct 16, 2025 | 35,700.00 | 36,050.00 | 35,300.00 | 35,650.00 | 35,650.00 | 0.28% | 32,906 |
| Oct 15, 2025 | 34,900.00 | 35,600.00 | 34,850.00 | 35,550.00 | 35,550.00 | 1.86% | 25,837 |
| Oct 14, 2025 | 35,700.00 | 35,900.00 | 34,800.00 | 34,900.00 | 34,900.00 | -2.24% | 52,589 |
| Oct 13, 2025 | 36,400.00 | 36,400.00 | 35,550.00 | 35,700.00 | 35,700.00 | -2.06% | 45,326 |
| Oct 10, 2025 | 36,650.00 | 36,800.00 | 36,300.00 | 36,450.00 | 36,450.00 | -0.14% | 39,713 |
| Oct 2, 2025 | 36,750.00 | 36,950.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.27% | 37,699 |
| Oct 1, 2025 | 36,600.00 | 36,850.00 | 36,450.00 | 36,600.00 | 36,600.00 | 0.14% | 28,879 |
| Sep 30, 2025 | 37,250.00 | 37,450.00 | 36,550.00 | 36,550.00 | 36,550.00 | -2.27% | 46,867 |
| Sep 29, 2025 | 37,500.00 | 37,700.00 | 37,400.00 | 37,400.00 | 37,400.00 | 0.81% | 21,204 |
| Sep 26, 2025 | 38,000.00 | 38,000.00 | 37,100.00 | 37,100.00 | 37,100.00 | -2.37% | 45,601 |
| Sep 25, 2025 | 38,000.00 | 38,150.00 | 37,500.00 | 38,000.00 | 38,000.00 | -0.13% | 48,633 |
| Sep 24, 2025 | 38,400.00 | 38,550.00 | 37,950.00 | 38,050.00 | 38,050.00 | -1.17% | 48,070 |
| Sep 23, 2025 | 38,650.00 | 39,100.00 | 38,050.00 | 38,500.00 | 38,500.00 | -0.39% | 36,240 |
| Sep 22, 2025 | 39,000.00 | 39,000.00 | 38,550.00 | 38,650.00 | 38,650.00 | -0.90% | 35,958 |
| Sep 19, 2025 | 39,900.00 | 40,100.00 | 38,650.00 | 39,000.00 | 39,000.00 | -3.58% | 94,221 |
| Sep 18, 2025 | 41,200.00 | 42,200.00 | 39,400.00 | 40,450.00 | 40,450.00 | -0.98% | 110,604 |
| Sep 17, 2025 | 40,050.00 | 40,850.00 | 39,900.00 | 40,850.00 | 40,850.00 | 2.13% | 41,316 |
| Sep 16, 2025 | 40,300.00 | 40,600.00 | 39,950.00 | 40,000.00 | 40,000.00 | -0.74% | 26,992 |
| Sep 15, 2025 | 40,250.00 | 40,900.00 | 40,250.00 | 40,300.00 | 40,300.00 | -0.86% | 26,389 |
| 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 |