COPUS KOREA Co., Ltd. (KOSDAQ:322780)
South Korea · Delayed Price · Currency is KRW 1,324.00
-11.00 (-0.82%)
At close: Sep 17, 2025
COPUS KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,331.00 | 1,385.00 | 1,290.00 | 1,312.00 | 1,312.00 | -0.61% | 823,670 |
| Sep 18, 2025 | 1,325.00 | 1,386.00 | 1,315.00 | 1,320.00 | 1,320.00 | -0.30% | 434,903 |
| Sep 17, 2025 | 1,322.00 | 1,343.00 | 1,300.00 | 1,324.00 | 1,324.00 | -0.82% | 724,363 |
| Sep 16, 2025 | 1,424.00 | 1,425.00 | 1,320.00 | 1,335.00 | 1,335.00 | -6.64% | 586,444 |
| Sep 15, 2025 | 1,332.00 | 1,442.00 | 1,323.00 | 1,430.00 | 1,430.00 | 7.44% | 776,385 |
| Sep 12, 2025 | 1,337.00 | 1,360.00 | 1,295.00 | 1,331.00 | 1,331.00 | 1.53% | 484,614 |
| Sep 11, 2025 | 1,354.00 | 1,358.00 | 1,300.00 | 1,311.00 | 1,311.00 | -1.50% | 403,486 |
| Sep 10, 2025 | 1,304.00 | 1,338.00 | 1,290.00 | 1,331.00 | 1,331.00 | 2.07% | 278,178 |
| Sep 9, 2025 | 1,325.00 | 1,369.00 | 1,304.00 | 1,304.00 | 1,304.00 | -1.29% | 446,249 |
| Sep 8, 2025 | 1,326.00 | 1,344.00 | 1,300.00 | 1,321.00 | 1,321.00 | 1.23% | 263,004 |
| Sep 5, 2025 | 1,398.00 | 1,439.00 | 1,290.00 | 1,305.00 | 1,305.00 | -7.45% | 1,846,501 |
| Sep 4, 2025 | 1,406.00 | 1,486.00 | 1,321.00 | 1,410.00 | 1,410.00 | 0.28% | 1,223,677 |
| Sep 3, 2025 | 1,484.00 | 1,484.00 | 1,370.00 | 1,406.00 | 1,406.00 | -7.44% | 886,989 |
| Sep 2, 2025 | 1,566.00 | 1,616.00 | 1,488.00 | 1,519.00 | 1,519.00 | -2.94% | 915,028 |
| Sep 1, 2025 | 1,450.00 | 1,565.00 | 1,430.00 | 1,565.00 | 1,565.00 | -2.25% | 1,640,620 |
| Aug 29, 2025 | 1,339.00 | 1,690.00 | 1,328.00 | 1,601.00 | 1,601.00 | 19.57% | 8,307,104 |
| Aug 28, 2025 | 1,300.00 | 1,339.00 | 1,217.00 | 1,339.00 | 1,339.00 | 3.00% | 566,538 |
| Aug 27, 2025 | 1,318.00 | 1,327.00 | 1,282.00 | 1,300.00 | 1,300.00 | -1.37% | 216,363 |
| Aug 26, 2025 | 1,345.00 | 1,345.00 | 1,302.00 | 1,318.00 | 1,318.00 | -2.15% | 415,932 |
| Aug 25, 2025 | 1,422.00 | 1,539.00 | 1,304.00 | 1,347.00 | 1,347.00 | -2.32% | 1,227,896 |
| Aug 22, 2025 | 1,347.00 | 1,398.00 | 1,301.00 | 1,379.00 | 1,379.00 | 2.30% | 131,989 |
| Aug 21, 2025 | 1,343.00 | 1,408.00 | 1,337.00 | 1,348.00 | 1,348.00 | 0.45% | 319,895 |
| Aug 20, 2025 | 1,360.00 | 1,419.00 | 1,305.00 | 1,342.00 | 1,342.00 | -1.68% | 484,203 |
| Aug 19, 2025 | 1,420.00 | 1,466.00 | 1,278.00 | 1,365.00 | 1,365.00 | -3.94% | 1,003,166 |
| Aug 18, 2025 | 1,396.00 | 1,457.00 | 1,240.00 | 1,421.00 | 1,421.00 | -0.77% | 719,996 |
| Aug 14, 2025 | 1,442.00 | 1,550.00 | 1,396.00 | 1,432.00 | 1,432.00 | -2.59% | 555,346 |
| Aug 13, 2025 | 1,578.00 | 1,587.00 | 1,381.00 | 1,470.00 | 1,470.00 | -6.84% | 808,268 |
| Aug 12, 2025 | 1,411.00 | 1,588.00 | 1,411.00 | 1,578.00 | 1,578.00 | 11.76% | 1,081,155 |
| Aug 11, 2025 | 1,393.00 | 1,432.00 | 1,365.00 | 1,412.00 | 1,412.00 | 0.79% | 383,236 |
| Aug 8, 2025 | 1,458.00 | 1,489.00 | 1,318.00 | 1,401.00 | 1,401.00 | -4.04% | 1,296,557 |
| Aug 7, 2025 | 1,471.00 | 1,530.00 | 1,458.00 | 1,460.00 | 1,460.00 | - | 662,562 |
| Aug 6, 2025 | 1,508.00 | 1,545.00 | 1,416.00 | 1,460.00 | 1,460.00 | -2.01% | 1,401,072 |
| Aug 5, 2025 | 1,396.00 | 1,491.00 | 1,370.00 | 1,490.00 | 1,490.00 | 6.96% | 1,008,035 |
| Aug 4, 2025 | 1,267.00 | 1,394.00 | 1,267.00 | 1,393.00 | 1,393.00 | 8.49% | 1,220,784 |
| Aug 1, 2025 | 1,279.00 | 1,311.00 | 1,230.00 | 1,284.00 | 1,284.00 | 2.80% | 311,294 |
| Jul 31, 2025 | 1,212.00 | 1,278.00 | 1,212.00 | 1,249.00 | 1,249.00 | 3.05% | 161,065 |
| Jul 30, 2025 | 1,221.00 | 1,247.00 | 1,210.00 | 1,212.00 | 1,212.00 | -2.26% | 148,984 |
| Jul 29, 2025 | 1,214.00 | 1,244.00 | 1,180.00 | 1,240.00 | 1,240.00 | 1.31% | 127,585 |
| Jul 28, 2025 | 1,201.00 | 1,274.00 | 1,189.00 | 1,224.00 | 1,224.00 | 1.92% | 156,778 |
| Jul 25, 2025 | 1,204.00 | 1,217.00 | 1,157.00 | 1,201.00 | 1,201.00 | -0.33% | 174,662 |
| Jul 24, 2025 | 1,222.00 | 1,285.00 | 1,193.00 | 1,205.00 | 1,205.00 | -1.39% | 536,653 |
| Jul 23, 2025 | 1,186.00 | 1,241.00 | 1,156.00 | 1,222.00 | 1,222.00 | 4.44% | 580,959 |
| Jul 22, 2025 | 1,117.00 | 1,178.00 | 1,109.00 | 1,170.00 | 1,170.00 | 4.74% | 282,738 |
| Jul 21, 2025 | 1,093.00 | 1,166.00 | 1,091.00 | 1,117.00 | 1,117.00 | 2.20% | 113,490 |
| Jul 18, 2025 | 1,123.00 | 1,129.00 | 1,084.00 | 1,093.00 | 1,093.00 | -2.67% | 114,674 |
| Jul 17, 2025 | 1,077.00 | 1,136.00 | 1,056.00 | 1,123.00 | 1,123.00 | 5.35% | 203,334 |
| Jul 16, 2025 | 1,069.00 | 1,081.00 | 1,036.00 | 1,066.00 | 1,066.00 | 0.57% | 93,569 |
| Jul 15, 2025 | 1,100.00 | 1,100.00 | 1,039.00 | 1,060.00 | 1,060.00 | -3.55% | 140,682 |
| Jul 14, 2025 | 1,047.00 | 1,126.00 | 1,040.00 | 1,099.00 | 1,099.00 | 4.97% | 171,776 |
| Jul 11, 2025 | 1,075.00 | 1,089.00 | 1,035.00 | 1,047.00 | 1,047.00 | -2.60% | 230,841 |