COPUS KOREA Co., Ltd. (KOSDAQ:322780)
South Korea · Delayed Price · Currency is KRW 465.00
-32.00 (-6.44%)
At close: Mar 31, 2026
COPUS KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 380.00 | 497.00 | 363.00 | 497.00 | 497.00 | 29.77% | 12,172,678 |
| Mar 27, 2026 | 393.00 | 429.00 | 363.00 | 383.00 | 383.00 | -9.46% | 6,340,675 |
| Mar 26, 2026 | 376.00 | 423.00 | 376.00 | 423.00 | 423.00 | 29.75% | 5,793,468 |
| Mar 25, 2026 | 326.00 | 340.00 | 309.00 | 326.00 | 326.00 | -0.91% | 1,189,046 |
| Mar 24, 2026 | 325.00 | 372.00 | 305.00 | 329.00 | 329.00 | 6.47% | 3,268,852 |
| Mar 23, 2026 | 301.00 | 324.00 | 283.00 | 309.00 | 309.00 | 2.66% | 1,747,894 |
| Mar 20, 2026 | 307.00 | 337.00 | 287.00 | 301.00 | 301.00 | -1.95% | 3,112,833 |
| Mar 19, 2026 | 410.00 | 468.00 | 301.00 | 307.00 | 307.00 | -14.72% | 18,461,102 |
| Mar 18, 2026 | 287.00 | 360.00 | 277.00 | 360.00 | 360.00 | 29.96% | 7,203,244 |
| Mar 17, 2026 | 290.00 | 300.00 | 270.00 | 277.00 | 277.00 | -2.81% | 1,802,939 |
| Mar 16, 2026 | 310.00 | 310.00 | 277.00 | 285.00 | 285.00 | -7.77% | 596,617 |
| Mar 13, 2026 | 309.00 | 312.00 | 286.00 | 309.00 | 309.00 | 3.69% | 296,156 |
| Mar 12, 2026 | 314.00 | 317.00 | 283.00 | 298.00 | 298.00 | -5.10% | 577,105 |
| Mar 11, 2026 | 312.00 | 325.00 | 307.00 | 314.00 | 314.00 | 0.64% | 359,468 |
| Mar 10, 2026 | 329.00 | 329.00 | 303.00 | 312.00 | 312.00 | -4.29% | 335,148 |
| Mar 9, 2026 | 326.00 | 329.00 | 306.00 | 326.00 | 326.00 | - | 280,097 |
| Mar 6, 2026 | 336.00 | 344.00 | 299.00 | 326.00 | 326.00 | 0.62% | 760,693 |
| Mar 5, 2026 | 317.00 | 355.00 | 288.00 | 324.00 | 324.00 | 2.21% | 1,552,696 |
| Mar 4, 2026 | 281.00 | 340.00 | 274.00 | 317.00 | 317.00 | -2.46% | 749,961 |
| Mar 3, 2026 | 394.00 | 394.00 | 317.00 | 325.00 | 325.00 | -18.55% | 934,733 |
| Feb 27, 2026 | 410.00 | 414.00 | 392.00 | 399.00 | 399.00 | -3.62% | 388,673 |
| Feb 26, 2026 | 398.00 | 415.00 | 385.00 | 414.00 | 414.00 | 3.76% | 613,304 |
| Feb 25, 2026 | 394.00 | 420.00 | 391.00 | 399.00 | 399.00 | -0.25% | 760,584 |
| Feb 24, 2026 | 403.00 | 412.00 | 387.00 | 400.00 | 400.00 | -0.74% | 730,152 |
| Feb 23, 2026 | 393.00 | 408.00 | 370.00 | 403.00 | 403.00 | 3.33% | 1,068,941 |
| Feb 20, 2026 | 387.00 | 424.00 | 363.00 | 390.00 | 390.00 | 1.56% | 1,715,426 |
| Feb 19, 2026 | 409.00 | 442.00 | 350.00 | 384.00 | 384.00 | -6.11% | 4,257,057 |
| Feb 13, 2026 | 579.00 | 580.00 | 409.00 | 409.00 | 409.00 | -29.97% | 5,390,618 |
| Feb 12, 2026 | 557.00 | 596.00 | 557.00 | 584.00 | 584.00 | 3.18% | 491,325 |
| Feb 11, 2026 | 569.00 | 598.00 | 552.00 | 566.00 | 566.00 | -0.53% | 601,132 |
| Feb 10, 2026 | 580.00 | 596.00 | 544.00 | 569.00 | 569.00 | -1.90% | 914,644 |
| Feb 9, 2026 | 590.00 | 613.00 | 568.00 | 580.00 | 580.00 | -1.69% | 690,299 |
| Feb 6, 2026 | 590.00 | 628.00 | 559.00 | 590.00 | 590.00 | -0.34% | 439,042 |
| Feb 5, 2026 | 633.00 | 633.00 | 570.00 | 592.00 | 592.00 | -5.88% | 1,110,639 |
| Feb 4, 2026 | 643.00 | 656.00 | 616.00 | 629.00 | 629.00 | -3.08% | 634,888 |
| Feb 3, 2026 | 670.00 | 685.00 | 619.00 | 649.00 | 649.00 | -3.99% | 895,680 |
| Feb 2, 2026 | 740.00 | 744.00 | 665.00 | 676.00 | 676.00 | -9.26% | 904,070 |
| Jan 30, 2026 | 755.00 | 766.00 | 737.00 | 745.00 | 745.00 | 0.27% | 428,484 |
| Jan 29, 2026 | 777.00 | 799.00 | 731.00 | 743.00 | 743.00 | -3.88% | 570,967 |
| Jan 28, 2026 | 850.00 | 852.00 | 750.00 | 773.00 | 773.00 | -6.08% | 1,420,215 |
| Jan 27, 2026 | 872.00 | 885.00 | 818.00 | 823.00 | 823.00 | -6.48% | 439,626 |
| Jan 26, 2026 | 871.00 | 921.00 | 859.00 | 880.00 | 880.00 | 1.15% | 301,921 |
| 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 |