COPUS KOREA Co., Ltd. (KOSDAQ:322780)
South Korea · Delayed Price · Currency is KRW 1,401.00
-59.00 (-4.04%)
At close: Aug 8, 2025, 3:30 PM KST
COPUS KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,458.00 | 1,489.00 | 1,318.00 | 1,401.00 | - | -4.04% | 1,314,649 |
| Aug 7, 2025 | 1,471.00 | 1,530.00 | 1,458.00 | 1,460.00 | - | - | 662,562 |
| Aug 6, 2025 | 1,508.00 | 1,545.00 | 1,416.00 | 1,460.00 | - | -2.01% | 1,401,072 |
| Aug 5, 2025 | 1,396.00 | 1,491.00 | 1,370.00 | 1,490.00 | - | 6.96% | 1,008,035 |
| Aug 4, 2025 | 1,267.00 | 1,394.00 | 1,267.00 | 1,393.00 | - | 8.49% | 1,220,784 |
| Aug 1, 2025 | 1,279.00 | 1,311.00 | 1,230.00 | 1,284.00 | - | 2.80% | 311,294 |
| Jul 31, 2025 | 1,212.00 | 1,278.00 | 1,212.00 | 1,249.00 | - | 3.05% | 161,065 |
| Jul 30, 2025 | 1,221.00 | 1,247.00 | 1,210.00 | 1,212.00 | - | -2.26% | 148,984 |
| Jul 29, 2025 | 1,214.00 | 1,244.00 | 1,180.00 | 1,240.00 | - | 1.31% | 127,585 |
| Jul 28, 2025 | 1,201.00 | 1,274.00 | 1,189.00 | 1,224.00 | - | 1.92% | 156,778 |
| Jul 25, 2025 | 1,204.00 | 1,217.00 | 1,157.00 | 1,201.00 | - | -0.33% | 174,662 |
| Jul 24, 2025 | 1,222.00 | 1,285.00 | 1,193.00 | 1,205.00 | - | -1.39% | 536,653 |
| Jul 23, 2025 | 1,186.00 | 1,241.00 | 1,156.00 | 1,222.00 | - | 4.44% | 580,959 |
| Jul 22, 2025 | 1,117.00 | 1,178.00 | 1,109.00 | 1,170.00 | - | 4.74% | 282,738 |
| Jul 21, 2025 | 1,093.00 | 1,166.00 | 1,091.00 | 1,117.00 | - | 2.20% | 113,490 |
| Jul 18, 2025 | 1,123.00 | 1,129.00 | 1,084.00 | 1,093.00 | - | -2.67% | 114,674 |
| Jul 17, 2025 | 1,077.00 | 1,136.00 | 1,056.00 | 1,123.00 | - | 5.35% | 203,334 |
| Jul 16, 2025 | 1,069.00 | 1,081.00 | 1,036.00 | 1,066.00 | - | 0.57% | 93,569 |
| Jul 15, 2025 | 1,100.00 | 1,100.00 | 1,039.00 | 1,060.00 | - | -3.55% | 140,682 |
| Jul 14, 2025 | 1,047.00 | 1,126.00 | 1,040.00 | 1,099.00 | - | 4.97% | 171,776 |
| Jul 11, 2025 | 1,075.00 | 1,089.00 | 1,035.00 | 1,047.00 | - | -2.60% | 230,841 |
| Jul 10, 2025 | 1,053.00 | 1,089.00 | 1,040.00 | 1,075.00 | - | 1.90% | 141,515 |
| Jul 9, 2025 | 1,043.00 | 1,068.00 | 1,005.00 | 1,055.00 | - | 1.44% | 127,890 |
| Jul 8, 2025 | 1,169.00 | 1,169.00 | 1,029.00 | 1,040.00 | - | -3.61% | 223,020 |
| Jul 7, 2025 | 1,118.00 | 1,148.00 | 1,029.00 | 1,079.00 | - | -4.26% | 258,945 |
| Jul 4, 2025 | 1,238.00 | 1,275.00 | 1,116.00 | 1,127.00 | - | -8.89% | 320,164 |
| Jul 3, 2025 | 1,220.00 | 1,256.00 | 1,206.00 | 1,237.00 | - | 1.39% | 131,258 |
| Jul 2, 2025 | 1,250.00 | 1,256.00 | 1,151.00 | 1,220.00 | - | -5.13% | 336,836 |
| Jul 1, 2025 | 1,297.00 | 1,345.00 | 1,268.00 | 1,286.00 | - | 0.23% | 265,276 |
| Jun 30, 2025 | 1,284.00 | 1,351.00 | 1,261.00 | 1,283.00 | - | -0.16% | 535,305 |
| Jun 27, 2025 | 1,266.00 | 1,320.00 | 1,263.00 | 1,285.00 | - | 1.50% | 213,373 |
| Jun 26, 2025 | 1,254.00 | 1,297.00 | 1,247.00 | 1,266.00 | - | 0.48% | 297,000 |
| Jun 25, 2025 | 1,291.00 | 1,291.00 | 1,209.00 | 1,260.00 | - | -3.60% | 427,610 |
| Jun 24, 2025 | 1,290.00 | 1,316.00 | 1,231.00 | 1,307.00 | - | 0.23% | 346,874 |
| Jun 23, 2025 | 1,142.00 | 1,330.00 | 1,113.00 | 1,304.00 | - | 12.61% | 1,505,529 |
| Jun 20, 2025 | 1,102.00 | 1,201.00 | 1,089.00 | 1,158.00 | - | 5.08% | 315,195 |
| Jun 19, 2025 | 1,126.00 | 1,148.00 | 1,083.00 | 1,102.00 | - | -3.08% | 132,887 |
| Jun 18, 2025 | 1,147.00 | 1,165.00 | 1,135.00 | 1,137.00 | - | -0.44% | 135,527 |
| Jun 17, 2025 | 1,174.00 | 1,184.00 | 1,127.00 | 1,142.00 | - | -1.64% | 258,184 |
| Jun 16, 2025 | 1,111.00 | 1,188.00 | 1,111.00 | 1,161.00 | - | 4.69% | 381,334 |
| Jun 13, 2025 | 1,096.00 | 1,150.00 | 1,060.00 | 1,109.00 | - | 1.19% | 260,043 |
| Jun 12, 2025 | 1,141.00 | 1,141.00 | 1,090.00 | 1,096.00 | - | -3.09% | 208,937 |
| Jun 11, 2025 | 1,111.00 | 1,141.00 | 1,095.00 | 1,131.00 | - | 3.19% | 186,271 |
| Jun 10, 2025 | 1,079.00 | 1,105.00 | 1,074.00 | 1,096.00 | - | 1.58% | 132,786 |
| Jun 9, 2025 | 1,056.00 | 1,086.00 | 1,038.00 | 1,079.00 | - | 3.15% | 216,895 |
| Jun 5, 2025 | 1,040.00 | 1,074.00 | 1,036.00 | 1,046.00 | - | 0.58% | 50,040 |
| Jun 4, 2025 | 1,090.00 | 1,090.00 | 1,036.00 | 1,040.00 | - | -2.62% | 47,127 |
| Jun 2, 2025 | 1,039.00 | 1,069.00 | 1,023.00 | 1,068.00 | - | 2.79% | 95,914 |
| May 30, 2025 | 1,010.00 | 1,041.00 | 1,009.00 | 1,039.00 | - | 2.77% | 39,294 |
| May 29, 2025 | 1,019.00 | 1,049.00 | 990.00 | 1,011.00 | - | 0.20% | 54,210 |