COPUS KOREA Co., Ltd. (KOSDAQ:322780)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,348.00
+6.00 (0.45%)
At close: Aug 21, 2025, 3:30 PM KST

COPUS KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,300.001,339.001,217.001,339.00-3.00%566,538
Aug 27, 20251,318.001,327.001,282.001,300.00--1.37%216,363
Aug 26, 20251,345.001,345.001,302.001,318.00--2.15%415,932
Aug 25, 20251,422.001,539.001,304.001,347.00--2.32%1,227,896
Aug 22, 20251,347.001,398.001,301.001,379.00-2.30%131,989
Aug 21, 20251,343.001,408.001,337.001,348.00-0.45%319,895
Aug 20, 20251,360.001,419.001,305.001,342.00--1.68%484,203
Aug 19, 20251,420.001,466.001,278.001,365.00--3.94%1,003,166
Aug 18, 20251,396.001,457.001,240.001,421.00--0.77%719,996
Aug 14, 20251,442.001,550.001,396.001,432.00--2.59%555,346
Aug 13, 20251,578.001,587.001,381.001,470.00--6.84%808,268
Aug 12, 20251,411.001,588.001,411.001,578.00-11.76%1,081,155
Aug 11, 20251,393.001,432.001,365.001,412.00-0.79%383,236
Aug 8, 20251,458.001,489.001,318.001,401.00--4.04%1,296,557
Aug 7, 20251,471.001,530.001,458.001,460.00--662,562
Aug 6, 20251,508.001,545.001,416.001,460.00--2.01%1,401,072
Aug 5, 20251,396.001,491.001,370.001,490.00-6.96%1,008,035
Aug 4, 20251,267.001,394.001,267.001,393.00-8.49%1,220,784
Aug 1, 20251,279.001,311.001,230.001,284.00-2.80%311,294
Jul 31, 20251,212.001,278.001,212.001,249.00-3.05%161,065
Jul 30, 20251,221.001,247.001,210.001,212.00--2.26%148,984
Jul 29, 20251,214.001,244.001,180.001,240.00-1.31%127,585
Jul 28, 20251,201.001,274.001,189.001,224.00-1.92%156,778
Jul 25, 20251,204.001,217.001,157.001,201.00--0.33%174,662
Jul 24, 20251,222.001,285.001,193.001,205.00--1.39%536,653
Jul 23, 20251,186.001,241.001,156.001,222.00-4.44%580,959
Jul 22, 20251,117.001,178.001,109.001,170.00-4.74%282,738
Jul 21, 20251,093.001,166.001,091.001,117.00-2.20%113,490
Jul 18, 20251,123.001,129.001,084.001,093.00--2.67%114,674
Jul 17, 20251,077.001,136.001,056.001,123.00-5.35%203,334
Jul 16, 20251,069.001,081.001,036.001,066.00-0.57%93,569
Jul 15, 20251,100.001,100.001,039.001,060.00--3.55%140,682
Jul 14, 20251,047.001,126.001,040.001,099.00-4.97%171,776
Jul 11, 20251,075.001,089.001,035.001,047.00--2.60%230,841
Jul 10, 20251,053.001,089.001,040.001,075.00-1.90%141,515
Jul 9, 20251,043.001,068.001,005.001,055.00-1.44%127,890
Jul 8, 20251,169.001,169.001,029.001,040.00--3.61%223,020
Jul 7, 20251,118.001,148.001,029.001,079.00--4.26%258,945
Jul 4, 20251,238.001,275.001,116.001,127.00--8.89%320,164
Jul 3, 20251,220.001,256.001,206.001,237.00-1.39%131,258
Jul 2, 20251,250.001,256.001,151.001,220.00--5.13%336,836
Jul 1, 20251,297.001,345.001,268.001,286.00-0.23%265,276
Jun 30, 20251,284.001,351.001,261.001,283.00--0.16%535,305
Jun 27, 20251,266.001,320.001,263.001,285.00-1.50%213,373
Jun 26, 20251,254.001,297.001,247.001,266.00-0.48%297,000
Jun 25, 20251,291.001,291.001,209.001,260.00--3.60%427,610
Jun 24, 20251,290.001,316.001,231.001,307.00-0.23%346,874
Jun 23, 20251,142.001,330.001,113.001,304.00-12.61%1,505,529
Jun 20, 20251,102.001,201.001,089.001,158.00-5.08%315,195
Jun 19, 20251,126.001,148.001,083.001,102.00--3.08%132,887