Com2uS Corporation (KOSDAQ:078340)
South Korea · Delayed Price · Currency is KRW 34,500
-1,500 (-4.17%)
Aug 31, 2026, 3:30 PM KST
Com2uS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 35,450.00 | 35,950.00 | 33,800.00 | 34,500.00 | 34,500.00 | -4.17% | 187,581 |
| Aug 28, 2026 | 34,550.00 | 36,350.00 | 34,150.00 | 36,000.00 | 36,000.00 | 2.56% | 216,894 |
| Aug 27, 2026 | 39,250.00 | 41,000.00 | 34,200.00 | 35,100.00 | 35,100.00 | 3.24% | 1,227,194 |
| Aug 26, 2026 | 31,100.00 | 35,800.00 | 31,100.00 | 34,000.00 | 34,000.00 | 8.80% | 271,499 |
| Aug 25, 2026 | 31,450.00 | 31,600.00 | 30,500.00 | 31,250.00 | 31,250.00 | -1.57% | 48,137 |
| Aug 24, 2026 | 31,500.00 | 32,250.00 | 31,150.00 | 31,750.00 | 31,750.00 | -0.16% | 39,149 |
| Aug 21, 2026 | 31,950.00 | 32,400.00 | 30,900.00 | 31,800.00 | 31,800.00 | -1.40% | 43,778 |
| Aug 20, 2026 | 32,700.00 | 33,050.00 | 31,450.00 | 32,250.00 | 32,250.00 | -0.77% | 43,266 |
| Aug 19, 2026 | 30,750.00 | 32,550.00 | 30,150.00 | 32,500.00 | 32,500.00 | 5.01% | 43,602 |
| Aug 18, 2026 | 31,600.00 | 32,050.00 | 30,650.00 | 30,950.00 | 30,950.00 | -3.58% | 65,333 |
| Aug 14, 2026 | 31,700.00 | 32,550.00 | 31,500.00 | 32,100.00 | 32,100.00 | 0.94% | 36,223 |
| Aug 13, 2026 | 32,700.00 | 32,800.00 | 31,500.00 | 31,800.00 | 31,800.00 | -3.93% | 54,708 |
| Aug 12, 2026 | 33,400.00 | 33,900.00 | 32,500.00 | 33,100.00 | 33,100.00 | -2.50% | 34,605 |
| Aug 11, 2026 | 33,050.00 | 33,950.00 | 32,500.00 | 33,950.00 | 33,950.00 | 3.19% | 41,586 |
| Aug 10, 2026 | 33,950.00 | 34,000.00 | 32,900.00 | 32,900.00 | 32,900.00 | -2.23% | 35,990 |
| Aug 7, 2026 | 32,500.00 | 33,750.00 | 32,400.00 | 33,650.00 | 33,650.00 | 2.59% | 92,955 |
| Aug 6, 2026 | 30,950.00 | 33,150.00 | 30,800.00 | 32,800.00 | 32,800.00 | 5.98% | 101,299 |
| Aug 5, 2026 | 31,500.00 | 31,750.00 | 30,500.00 | 30,950.00 | 30,950.00 | -2.67% | 59,634 |
| Aug 4, 2026 | 29,700.00 | 31,950.00 | 29,700.00 | 31,800.00 | 31,800.00 | 6.53% | 103,803 |
| Aug 3, 2026 | 29,450.00 | 30,850.00 | 29,450.00 | 29,850.00 | 29,850.00 | 0.84% | 78,038 |
| Jul 31, 2026 | 27,550.00 | 30,200.00 | 26,750.00 | 29,600.00 | 29,600.00 | 6.86% | 119,699 |
| Jul 30, 2026 | 25,600.00 | 28,400.00 | 25,600.00 | 27,700.00 | 27,700.00 | 6.54% | 72,852 |
| Jul 29, 2026 | 27,400.00 | 27,400.00 | 24,900.00 | 26,000.00 | 26,000.00 | -2.07% | 87,847 |
| Jul 28, 2026 | 26,850.00 | 26,850.00 | 25,800.00 | 26,550.00 | 26,550.00 | -2.03% | 31,970 |
| Jul 27, 2026 | 26,450.00 | 27,900.00 | 26,450.00 | 27,100.00 | 27,100.00 | 4.23% | 54,012 |
| Jul 24, 2026 | 25,050.00 | 26,500.00 | 25,050.00 | 26,000.00 | 26,000.00 | 1.56% | 32,820 |
| Jul 23, 2026 | 24,750.00 | 25,800.00 | 24,450.00 | 25,600.00 | 25,600.00 | 4.49% | 39,618 |
| Jul 22, 2026 | 24,550.00 | 25,400.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 31,761 |
| Jul 21, 2026 | 24,550.00 | 25,000.00 | 24,000.00 | 24,500.00 | 24,500.00 | - | 38,057 |
| Jul 20, 2026 | 25,300.00 | 25,300.00 | 24,250.00 | 24,500.00 | 24,500.00 | -3.92% | 23,429 |
| Jul 16, 2026 | 25,800.00 | 25,850.00 | 25,000.00 | 25,500.00 | 25,500.00 | -0.58% | 24,054 |
| Jul 15, 2026 | 25,900.00 | 26,500.00 | 25,350.00 | 25,650.00 | 25,650.00 | -0.77% | 30,214 |
| Jul 14, 2026 | 26,200.00 | 26,450.00 | 25,550.00 | 25,850.00 | 25,850.00 | -0.39% | 36,478 |
| Jul 13, 2026 | 27,000.00 | 27,650.00 | 25,800.00 | 25,950.00 | 25,950.00 | -5.12% | 36,694 |
| Jul 10, 2026 | 26,200.00 | 27,500.00 | 26,150.00 | 27,350.00 | 27,350.00 | 5.39% | 43,717 |
| Jul 9, 2026 | 26,000.00 | 26,200.00 | 25,500.00 | 25,950.00 | 25,950.00 | -0.19% | 48,752 |
| Jul 8, 2026 | 26,000.00 | 26,450.00 | 25,500.00 | 26,000.00 | 26,000.00 | -0.95% | 36,476 |
| Jul 7, 2026 | 25,800.00 | 26,950.00 | 25,700.00 | 26,250.00 | 26,250.00 | 0.38% | 31,891 |
| Jul 6, 2026 | 25,650.00 | 26,500.00 | 25,600.00 | 26,150.00 | 26,150.00 | - | 22,629 |
| Jul 3, 2026 | 26,950.00 | 27,100.00 | 25,450.00 | 26,150.00 | 26,150.00 | -2.79% | 42,549 |
| Jul 2, 2026 | 26,300.00 | 28,100.00 | 26,100.00 | 26,900.00 | 26,900.00 | 0.94% | 37,280 |
| Jul 1, 2026 | 26,650.00 | 27,800.00 | 26,200.00 | 26,650.00 | 26,650.00 | 2.30% | 47,310 |
| Jun 30, 2026 | 25,600.00 | 27,000.00 | 25,600.00 | 26,050.00 | 26,050.00 | - | 41,077 |
| Jun 29, 2026 | 22,450.00 | 26,300.00 | 22,450.00 | 26,050.00 | 26,050.00 | 14.76% | 72,029 |
| Jun 26, 2026 | 22,850.00 | 23,250.00 | 22,550.00 | 22,700.00 | 22,700.00 | -1.30% | 57,632 |
| Jun 25, 2026 | 23,600.00 | 24,150.00 | 23,000.00 | 23,000.00 | 23,000.00 | -3.36% | 34,050 |
| Jun 24, 2026 | 23,700.00 | 23,850.00 | 22,900.00 | 23,800.00 | 23,800.00 | 1.28% | 51,293 |
| Jun 23, 2026 | 24,000.00 | 24,450.00 | 23,400.00 | 23,500.00 | 23,500.00 | -3.29% | 45,597 |
| Jun 22, 2026 | 24,550.00 | 25,050.00 | 24,050.00 | 24,300.00 | 24,300.00 | 0.41% | 87,657 |
| Jun 19, 2026 | 25,600.00 | 25,650.00 | 24,200.00 | 24,200.00 | 24,200.00 | -4.54% | 63,413 |