COPUS KOREA Co., Ltd. (KOSDAQ:322780)
South Korea · Delayed Price · Currency is KRW 870.00
+64.00 (7.94%)
At close: Jan 23, 2026
COPUS KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 806.00 | 870.00 | 801.00 | 870.00 | 870.00 | 7.94% | 561,555 |
| Jan 22, 2026 | 843.00 | 845.00 | 800.00 | 806.00 | 806.00 | -4.50% | 445,310 |
| Jan 21, 2026 | 840.00 | 855.00 | 801.00 | 844.00 | 844.00 | -1.86% | 509,928 |
| Jan 20, 2026 | 885.00 | 885.00 | 836.00 | 860.00 | 860.00 | -1.38% | 632,354 |
| Jan 19, 2026 | 919.00 | 919.00 | 850.00 | 872.00 | 872.00 | -5.22% | 604,781 |
| Jan 16, 2026 | 970.00 | 980.00 | 918.00 | 920.00 | 920.00 | -6.03% | 477,876 |
| Jan 15, 2026 | 1,010.00 | 1,012.00 | 941.00 | 979.00 | 979.00 | -3.26% | 426,390 |
| Jan 14, 2026 | 953.00 | 1,080.00 | 916.00 | 1,012.00 | 1,012.00 | 6.19% | 1,586,117 |
| Jan 13, 2026 | 1,009.00 | 1,009.00 | 934.00 | 953.00 | 953.00 | -5.74% | 1,003,230 |
| Jan 12, 2026 | 1,135.00 | 1,174.00 | 1,010.00 | 1,011.00 | 1,011.00 | -8.09% | 1,997,060 |
| Jan 9, 2026 | 1,106.00 | 1,270.00 | 1,010.00 | 1,100.00 | 1,100.00 | 8.91% | 10,847,817 |
| Jan 8, 2026 | 778.00 | 1,010.00 | 778.00 | 1,010.00 | 1,010.00 | 29.99% | 8,447,220 |
| Jan 7, 2026 | 846.00 | 857.00 | 769.00 | 777.00 | 777.00 | -9.02% | 758,036 |
| Jan 6, 2026 | 894.00 | 895.00 | 821.00 | 854.00 | 854.00 | -4.58% | 313,341 |
| Jan 5, 2026 | 870.00 | 915.00 | 863.00 | 895.00 | 895.00 | 2.87% | 433,993 |
| Jan 2, 2026 | 799.00 | 880.00 | 799.00 | 870.00 | 870.00 | -1.02% | 704,408 |
| Dec 30, 2025 | 892.00 | 915.00 | 854.00 | 879.00 | 879.00 | -2.22% | 549,902 |
| Dec 29, 2025 | 1,035.00 | 1,035.00 | 872.00 | 899.00 | 899.00 | -13.14% | 1,797,528 |
| Dec 26, 2025 | 1,145.00 | 1,145.00 | 1,032.00 | 1,035.00 | 1,035.00 | -9.61% | 735,970 |
| Dec 24, 2025 | 1,269.00 | 1,292.00 | 1,031.00 | 1,145.00 | 1,145.00 | -9.77% | 1,730,590 |
| Dec 23, 2025 | 1,365.00 | 1,365.00 | 1,263.00 | 1,269.00 | 1,269.00 | -8.31% | 610,417 |
| Dec 22, 2025 | 1,384.00 | 1,399.00 | 1,270.00 | 1,384.00 | 1,384.00 | - | 1,090,920 |
| Dec 19, 2025 | 1,420.00 | 1,448.00 | 1,350.00 | 1,384.00 | 1,384.00 | -4.02% | 608,137 |
| Dec 18, 2025 | 1,535.00 | 1,551.00 | 1,426.00 | 1,442.00 | 1,442.00 | -6.67% | 722,449 |
| Dec 17, 2025 | 1,458.00 | 1,549.00 | 1,359.00 | 1,545.00 | 1,545.00 | 8.80% | 1,489,024 |
| Dec 16, 2025 | 1,479.00 | 1,479.00 | 1,381.00 | 1,420.00 | 1,420.00 | 0.07% | 637,831 |
| Dec 15, 2025 | 1,403.00 | 1,482.00 | 1,339.00 | 1,419.00 | 1,419.00 | 0.85% | 834,392 |
| Dec 12, 2025 | 1,357.00 | 1,448.00 | 1,324.00 | 1,407.00 | 1,407.00 | 4.22% | 823,310 |
| Dec 11, 2025 | 1,408.00 | 1,476.00 | 1,316.00 | 1,350.00 | 1,350.00 | -4.93% | 843,719 |
| Dec 10, 2025 | 1,458.00 | 1,458.00 | 1,391.00 | 1,420.00 | 1,420.00 | -3.53% | 262,301 |
| Dec 9, 2025 | 1,496.00 | 1,645.00 | 1,445.00 | 1,472.00 | 1,472.00 | -1.21% | 791,523 |
| Dec 8, 2025 | 1,378.00 | 1,515.00 | 1,360.00 | 1,490.00 | 1,490.00 | 8.13% | 1,197,721 |
| Dec 5, 2025 | 1,390.00 | 1,391.00 | 1,270.00 | 1,378.00 | 1,378.00 | -1.15% | 652,472 |
| Dec 4, 2025 | 1,405.00 | 1,540.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0.58% | 962,280 |
| Dec 3, 2025 | 1,359.00 | 1,435.00 | 1,300.00 | 1,386.00 | 1,386.00 | 2.06% | 577,202 |
| Dec 2, 2025 | 1,490.00 | 1,500.00 | 1,342.00 | 1,358.00 | 1,358.00 | -6.67% | 720,789 |
| Dec 1, 2025 | 1,516.00 | 1,590.00 | 1,399.00 | 1,455.00 | 1,455.00 | -0.89% | 978,386 |
| Nov 28, 2025 | 1,237.00 | 1,485.00 | 1,214.00 | 1,468.00 | 1,468.00 | 17.53% | 1,748,900 |
| Nov 27, 2025 | 1,272.00 | 1,300.00 | 1,231.00 | 1,249.00 | 1,249.00 | -1.81% | 120,362 |
| Nov 26, 2025 | 1,275.00 | 1,334.00 | 1,246.00 | 1,272.00 | 1,272.00 | -3.34% | 263,937 |
| Nov 25, 2025 | 1,358.00 | 1,359.00 | 1,242.00 | 1,316.00 | 1,316.00 | -3.09% | 435,163 |
| Nov 24, 2025 | 1,399.00 | 1,399.00 | 1,325.00 | 1,358.00 | 1,358.00 | -2.93% | 261,727 |
| Nov 21, 2025 | 1,365.00 | 1,499.00 | 1,360.00 | 1,399.00 | 1,399.00 | -1.82% | 285,980 |
| Nov 20, 2025 | 1,489.00 | 1,505.00 | 1,413.00 | 1,425.00 | 1,425.00 | -4.30% | 353,266 |
| Nov 19, 2025 | 1,572.00 | 1,572.00 | 1,481.00 | 1,489.00 | 1,489.00 | -2.68% | 337,497 |
| Nov 18, 2025 | 1,607.00 | 1,607.00 | 1,457.00 | 1,530.00 | 1,530.00 | 4.65% | 890,109 |
| Nov 17, 2025 | 1,427.00 | 1,550.00 | 1,393.00 | 1,462.00 | 1,462.00 | 4.95% | 688,140 |
| Nov 14, 2025 | 1,390.00 | 1,455.00 | 1,341.00 | 1,393.00 | 1,393.00 | -0.43% | 393,333 |
| Nov 13, 2025 | 1,428.00 | 1,431.00 | 1,332.00 | 1,399.00 | 1,399.00 | -2.03% | 314,584 |
| Nov 12, 2025 | 1,398.00 | 1,470.00 | 1,362.00 | 1,428.00 | 1,428.00 | 3.85% | 311,789 |