Com2uS Corporation (KOSDAQ:078340)
South Korea · Delayed Price · Currency is KRW 24,500
-1,000 (-3.92%)
Jul 20, 2026, 3:30 PM KST
Com2uS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 25,950.00 | 26,150.00 | 25,350.00 | 25,350.00 | 25,350.00 | -2.31% | 31,831 |
| Jun 17, 2026 | 26,050.00 | 26,600.00 | 25,550.00 | 25,950.00 | 25,950.00 | -0.19% | 30,509 |
| Jun 16, 2026 | 25,550.00 | 26,250.00 | 25,550.00 | 26,000.00 | 26,000.00 | 1.76% | 30,370 |
| Jun 15, 2026 | 25,500.00 | 26,350.00 | 25,500.00 | 25,550.00 | 25,550.00 | 0.39% | 38,077 |
| Jun 12, 2026 | 25,850.00 | 26,050.00 | 25,200.00 | 25,450.00 | 25,450.00 | 0.79% | 40,820 |
| Jun 11, 2026 | 24,250.00 | 25,300.00 | 23,900.00 | 25,250.00 | 25,250.00 | 1.00% | 104,265 |
| Jun 10, 2026 | 24,900.00 | 25,450.00 | 24,500.00 | 25,000.00 | 25,000.00 | -1.19% | 44,118 |
| 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 |