Com2uS Corporation (KOSDAQ:078340)
South Korea · Delayed Price · Currency is KRW 28,350
-750 (-2.58%)
May 20, 2026, 9:20 AM KST
Com2uS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 28,700.00 | 29,300.00 | 28,200.00 | 29,100.00 | 29,100.00 | 3.56% | 63,415 |
| May 18, 2026 | 28,700.00 | 28,800.00 | 27,800.00 | 28,100.00 | 28,100.00 | -2.09% | 49,431 |
| May 15, 2026 | 29,850.00 | 29,850.00 | 28,400.00 | 28,700.00 | 28,700.00 | -2.55% | 75,381 |
| May 14, 2026 | 29,450.00 | 30,000.00 | 29,050.00 | 29,450.00 | 29,450.00 | - | 67,161 |
| May 13, 2026 | 30,100.00 | 30,400.00 | 29,400.00 | 29,450.00 | 29,450.00 | -1.34% | 98,973 |
| May 12, 2026 | 30,200.00 | 30,350.00 | 29,250.00 | 29,850.00 | 29,850.00 | -1.16% | 88,849 |
| May 11, 2026 | 31,300.00 | 31,700.00 | 30,200.00 | 30,200.00 | 30,200.00 | -3.21% | 79,732 |
| May 8, 2026 | 32,150.00 | 32,350.00 | 31,100.00 | 31,200.00 | 31,200.00 | -3.11% | 80,624 |
| May 7, 2026 | 32,650.00 | 33,100.00 | 32,150.00 | 32,200.00 | 32,200.00 | -1.68% | 100,049 |
| May 6, 2026 | 33,850.00 | 33,850.00 | 32,350.00 | 32,750.00 | 32,750.00 | -3.39% | 98,994 |
| May 4, 2026 | 32,800.00 | 34,200.00 | 32,750.00 | 33,900.00 | 33,900.00 | 3.51% | 119,753 |
| Apr 30, 2026 | 33,300.00 | 33,500.00 | 32,700.00 | 32,750.00 | 32,750.00 | -2.09% | 56,895 |
| Apr 29, 2026 | 33,500.00 | 34,050.00 | 33,250.00 | 33,450.00 | 33,450.00 | 0.30% | 41,988 |
| Apr 28, 2026 | 33,050.00 | 33,700.00 | 33,050.00 | 33,350.00 | 33,350.00 | 0.60% | 40,665 |
| Apr 27, 2026 | 33,750.00 | 34,200.00 | 33,050.00 | 33,150.00 | 33,150.00 | -2.21% | 69,022 |
| Apr 24, 2026 | 33,450.00 | 34,450.00 | 33,350.00 | 33,900.00 | 33,900.00 | 0.59% | 49,457 |
| Apr 23, 2026 | 34,150.00 | 34,150.00 | 33,400.00 | 33,700.00 | 33,700.00 | -0.59% | 33,167 |
| Apr 22, 2026 | 33,000.00 | 34,150.00 | 32,700.00 | 33,900.00 | 33,900.00 | 2.88% | 58,150 |
| Apr 21, 2026 | 33,550.00 | 33,750.00 | 32,900.00 | 32,950.00 | 32,950.00 | -0.90% | 41,766 |
| Apr 20, 2026 | 34,000.00 | 34,150.00 | 33,250.00 | 33,250.00 | 33,250.00 | -0.89% | 35,925 |
| Apr 17, 2026 | 33,650.00 | 34,150.00 | 33,550.00 | 33,550.00 | 33,550.00 | -0.89% | 24,619 |
| Apr 16, 2026 | 33,350.00 | 34,100.00 | 33,350.00 | 33,850.00 | 33,850.00 | 1.65% | 46,942 |
| Apr 15, 2026 | 33,950.00 | 34,450.00 | 33,200.00 | 33,300.00 | 33,300.00 | -1.77% | 69,033 |
| Apr 14, 2026 | 33,350.00 | 34,350.00 | 32,750.00 | 33,900.00 | 33,900.00 | 1.80% | 33,969 |
| Apr 13, 2026 | 33,750.00 | 34,250.00 | 33,300.00 | 33,300.00 | 33,300.00 | -2.20% | 28,247 |
| Apr 10, 2026 | 33,700.00 | 34,550.00 | 33,600.00 | 34,050.00 | 34,050.00 | 0.74% | 34,385 |
| Apr 9, 2026 | 32,950.00 | 33,800.00 | 32,450.00 | 33,800.00 | 33,800.00 | 3.05% | 46,939 |
| Apr 8, 2026 | 33,600.00 | 33,950.00 | 32,800.00 | 32,800.00 | 32,800.00 | 2.18% | 48,315 |
| Apr 7, 2026 | 32,000.00 | 33,300.00 | 31,750.00 | 32,100.00 | 32,100.00 | -0.16% | 52,690 |
| Apr 6, 2026 | 33,400.00 | 33,900.00 | 31,650.00 | 32,150.00 | 32,150.00 | -3.74% | 48,066 |
| Apr 3, 2026 | 33,150.00 | 34,450.00 | 33,150.00 | 33,400.00 | 33,400.00 | 1.06% | 46,672 |
| Apr 2, 2026 | 33,100.00 | 34,200.00 | 32,750.00 | 33,050.00 | 33,050.00 | -1.34% | 65,974 |
| Apr 1, 2026 | 32,150.00 | 33,900.00 | 31,950.00 | 33,500.00 | 33,500.00 | 6.52% | 90,532 |
| Mar 31, 2026 | 32,000.00 | 32,450.00 | 31,400.00 | 31,450.00 | 31,450.00 | -4.55% | 47,062 |
| Mar 30, 2026 | 32,700.00 | 33,550.00 | 32,250.00 | 32,950.00 | 31,650.00 | -0.15% | 42,182 |
| Mar 27, 2026 | 31,900.00 | 33,150.00 | 31,900.00 | 33,000.00 | 31,698.03 | 2.17% | 41,133 |
| Mar 26, 2026 | 32,350.00 | 33,100.00 | 32,250.00 | 32,300.00 | 31,025.64 | -1.07% | 33,183 |
| Mar 25, 2026 | 31,900.00 | 33,000.00 | 31,900.00 | 32,650.00 | 31,361.84 | 3.16% | 28,711 |
| Mar 24, 2026 | 31,900.00 | 32,050.00 | 31,300.00 | 31,650.00 | 30,401.29 | 0.96% | 39,283 |
| Mar 23, 2026 | 31,650.00 | 32,250.00 | 31,150.00 | 31,350.00 | 30,113.13 | -2.94% | 36,331 |
| Mar 20, 2026 | 31,900.00 | 32,800.00 | 31,750.00 | 32,300.00 | 31,025.64 | 1.25% | 41,607 |
| Mar 19, 2026 | 32,500.00 | 33,000.00 | 31,750.00 | 31,900.00 | 30,641.43 | -4.20% | 85,250 |
| Mar 18, 2026 | 33,500.00 | 33,500.00 | 32,800.00 | 33,300.00 | 31,986.19 | 1.06% | 31,786 |
| Mar 17, 2026 | 33,050.00 | 33,550.00 | 32,450.00 | 32,950.00 | 31,650.00 | -0.15% | 53,951 |
| Mar 16, 2026 | 33,650.00 | 34,050.00 | 33,000.00 | 33,000.00 | 31,698.03 | -1.79% | 35,579 |
| Mar 13, 2026 | 31,800.00 | 34,200.00 | 31,650.00 | 33,600.00 | 32,274.36 | 4.02% | 79,503 |
| Mar 12, 2026 | 32,200.00 | 32,800.00 | 32,000.00 | 32,300.00 | 31,025.64 | 0.16% | 76,529 |
| Mar 11, 2026 | 34,050.00 | 34,300.00 | 32,250.00 | 32,250.00 | 30,977.62 | -5.56% | 79,507 |
| Mar 10, 2026 | 35,500.00 | 35,700.00 | 34,100.00 | 34,150.00 | 32,802.66 | -2.71% | 56,154 |
| Mar 9, 2026 | 32,000.00 | 35,450.00 | 31,900.00 | 35,100.00 | 33,715.17 | 4.78% | 102,929 |