Com2uS Corporation (KOSDAQ:078340)
South Korea · Delayed Price · Currency is KRW 25,000
-300 (-1.19%)
Jun 10, 2026, 3:30 PM KST
Com2uS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 24,900.00 | 25,450.00 | 24,500.00 | 24,850.00 | - | -1.78% | 41,650 |
| Jun 9, 2026 | 25,000.00 | 26,400.00 | 25,000.00 | 25,300.00 | 25,300.00 | -0.78% | 51,256 |
| Jun 8, 2026 | 24,100.00 | 26,250.00 | 24,100.00 | 25,500.00 | 25,500.00 | -2.11% | 64,558 |
| Jun 5, 2026 | 27,250.00 | 27,350.00 | 26,000.00 | 26,050.00 | 26,050.00 | -3.16% | 48,240 |
| Jun 4, 2026 | 26,900.00 | 27,700.00 | 25,850.00 | 26,900.00 | 26,900.00 | 0.94% | 78,610 |
| Jun 2, 2026 | 25,200.00 | 26,950.00 | 25,100.00 | 26,650.00 | 26,650.00 | 2.90% | 70,820 |
| Jun 1, 2026 | 26,250.00 | 27,100.00 | 25,450.00 | 25,900.00 | 25,900.00 | -2.45% | 180,332 |
| May 29, 2026 | 27,000.00 | 27,500.00 | 26,350.00 | 26,550.00 | 26,550.00 | -2.39% | 70,348 |
| May 28, 2026 | 27,250.00 | 27,750.00 | 26,600.00 | 27,200.00 | 27,200.00 | -0.73% | 90,069 |
| May 27, 2026 | 28,150.00 | 28,250.00 | 27,250.00 | 27,400.00 | 27,400.00 | -3.52% | 59,647 |
| May 26, 2026 | 29,050.00 | 29,500.00 | 28,000.00 | 28,400.00 | 28,400.00 | -1.90% | 39,739 |
| May 22, 2026 | 27,850.00 | 29,500.00 | 27,850.00 | 28,950.00 | 28,950.00 | 5.27% | 43,344 |
| May 21, 2026 | 28,150.00 | 28,900.00 | 27,400.00 | 27,500.00 | 27,500.00 | -1.61% | 50,476 |
| May 20, 2026 | 28,800.00 | 29,100.00 | 27,800.00 | 27,950.00 | 27,950.00 | -3.95% | 63,460 |
| 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 | -0.63% | 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 |