COPUS KOREA Co., Ltd. (KOSDAQ:322780)
South Korea · Delayed Price · Currency is KRW 2,020.00
-20.00 (-0.98%)
At close: Jul 31, 2026
COPUS KOREA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,922.00 | 2,045.00 | 1,922.00 | 2,020.00 | 2,020.00 | -0.98% | 68,346 |
| Jul 30, 2026 | 2,000.00 | 2,100.00 | 1,920.00 | 2,040.00 | 2,040.00 | - | 74,931 |
| Jul 29, 2026 | 1,975.00 | 2,145.00 | 1,930.00 | 2,040.00 | 2,040.00 | 3.34% | 83,536 |
| Jul 28, 2026 | 1,953.00 | 2,130.00 | 1,950.00 | 1,974.00 | 1,974.00 | -4.87% | 96,366 |
| Jul 27, 2026 | 2,200.00 | 2,300.00 | 2,025.00 | 2,075.00 | 2,075.00 | 0.73% | 69,530 |
| Jul 24, 2026 | 2,040.00 | 2,200.00 | 2,010.00 | 2,060.00 | 2,060.00 | -3.96% | 69,778 |
| Jul 23, 2026 | 2,135.00 | 2,285.00 | 2,085.00 | 2,145.00 | 2,145.00 | -2.50% | 49,890 |
| Jul 22, 2026 | 2,200.00 | 2,295.00 | 2,070.00 | 2,200.00 | 2,200.00 | -1.35% | 111,082 |
| Jul 21, 2026 | 2,085.00 | 2,325.00 | 2,000.00 | 2,230.00 | 2,230.00 | 7.73% | 148,963 |
| Jul 20, 2026 | 2,210.00 | 2,210.00 | 1,987.00 | 2,070.00 | 2,070.00 | -7.38% | 97,104 |
| Jul 16, 2026 | 1,947.00 | 2,235.00 | 1,906.00 | 2,235.00 | 2,235.00 | 11.92% | 255,727 |
| Jul 15, 2026 | 2,050.00 | 2,120.00 | 1,900.00 | 1,997.00 | 1,997.00 | -0.15% | 247,863 |
| Jul 14, 2026 | 2,380.00 | 2,575.00 | 1,970.00 | 2,000.00 | 2,000.00 | -7.83% | 1,421,586 |
| Jul 13, 2026 | 1,840.00 | 2,170.00 | 1,736.00 | 2,170.00 | 2,170.00 | 29.78% | 605,279 |
| Jul 10, 2026 | 1,601.00 | 1,730.00 | 1,601.00 | 1,672.00 | 1,672.00 | -0.18% | 96,260 |
| Jul 9, 2026 | 1,610.00 | 1,726.00 | 1,610.00 | 1,675.00 | 1,675.00 | -0.06% | 124,700 |
| Jul 8, 2026 | 1,850.00 | 1,850.00 | 1,624.00 | 1,676.00 | 1,676.00 | -9.55% | 227,752 |
| Jul 7, 2026 | 2,180.00 | 2,180.00 | 1,850.00 | 1,853.00 | 1,853.00 | -16.91% | 292,629 |
| Jul 6, 2026 | 2,305.00 | 2,360.00 | 1,996.00 | 2,230.00 | 2,230.00 | -5.51% | 352,028 |
| Jul 3, 2026 | 2,075.00 | 2,590.00 | 1,988.00 | 2,360.00 | 2,360.00 | 18.24% | 2,818,680 |
| Jul 2, 2026 | 2,400.00 | 2,665.00 | 1,996.00 | 1,996.00 | 1,996.00 | -26.62% | 880,250 |
| Jul 1, 2026 | 2,720.00 | 2,720.00 | 2,495.00 | 2,720.00 | 2,720.00 | 29.83% | 1,247,016 |
| Jun 30, 2026 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 29.96% | 12,927 |
| Jun 29, 2026 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 30.00% | 41,709 |
| Jun 26, 2026 | 1,213.00 | 1,496.00 | 1,213.00 | 1,240.00 | 1,240.00 | -10.08% | 98,886 |
| Jun 25, 2026 | 1,609.00 | 1,690.00 | 1,379.00 | 1,379.00 | 1,379.00 | -14.19% | 80,598 |
| Jun 24, 2026 | 1,650.00 | 1,729.00 | 1,499.00 | 1,607.00 | 1,607.00 | -7.06% | 89,771 |
| Jun 23, 2026 | 1,838.00 | 1,985.00 | 1,720.00 | 1,729.00 | 1,729.00 | -9.24% | 58,481 |
| Jun 22, 2026 | 2,115.00 | 2,190.00 | 1,904.00 | 1,905.00 | 1,905.00 | -14.38% | 85,874 |
| Jun 19, 2026 | 2,075.00 | 2,230.00 | 1,940.00 | 2,225.00 | 2,225.00 | 7.23% | 45,185 |
| Jun 18, 2026 | 2,100.00 | 2,230.00 | 1,892.00 | 2,075.00 | 2,075.00 | -5.03% | 58,020 |
| Jun 17, 2026 | 1,871.00 | 2,245.00 | 1,871.00 | 2,185.00 | 2,185.00 | 16.66% | 166,671 |
| Jun 16, 2026 | 1,949.00 | 2,060.00 | 1,811.00 | 1,873.00 | 1,873.00 | -4.00% | 49,463 |
| Jun 15, 2026 | 2,150.00 | 2,185.00 | 1,915.00 | 1,951.00 | 1,951.00 | -9.26% | 142,155 |
| Jun 12, 2026 | 2,170.00 | 2,205.00 | 2,065.00 | 2,150.00 | 2,150.00 | -0.23% | 33,047 |
| Jun 11, 2026 | 2,225.00 | 2,305.00 | 2,090.00 | 2,155.00 | 2,155.00 | -3.79% | 21,286 |
| Jun 10, 2026 | 2,280.00 | 2,310.00 | 2,135.00 | 2,240.00 | 2,240.00 | -2.40% | 39,364 |
| Jun 9, 2026 | 2,125.00 | 2,350.00 | 2,125.00 | 2,295.00 | 2,295.00 | -2.34% | 57,012 |
| Jun 8, 2026 | 1,610.00 | 2,425.00 | 1,610.00 | 2,350.00 | 2,350.00 | 2.40% | 72,677 |
| Jun 5, 2026 | 2,345.00 | 2,450.00 | 2,255.00 | 2,295.00 | 2,295.00 | 0.22% | 74,500 |
| Jun 4, 2026 | 2,240.00 | 2,400.00 | 2,000.00 | 2,290.00 | 2,290.00 | 2.23% | 139,695 |
| Jun 2, 2026 | 2,340.00 | 2,455.00 | 2,215.00 | 2,240.00 | 2,240.00 | -4.88% | 81,915 |
| Jun 1, 2026 | 2,465.00 | 2,545.00 | 2,295.00 | 2,355.00 | 2,355.00 | -4.07% | 172,680 |
| May 29, 2026 | 2,405.00 | 2,495.00 | 2,350.00 | 2,455.00 | 2,455.00 | 2.29% | 158,676 |
| May 28, 2026 | 2,395.00 | 2,470.00 | 2,150.00 | 2,400.00 | 2,400.00 | 0.21% | 141,514 |
| May 27, 2026 | 2,445.00 | 2,610.00 | 2,090.00 | 2,395.00 | 2,395.00 | 4.59% | 720,462 |
| Apr 29, 2026 | 2,365.00 | 2,460.00 | 2,270.00 | 2,290.00 | 2,290.00 | -3.17% | 269,359 |
| Apr 28, 2026 | 2,420.00 | 2,495.00 | 2,345.00 | 2,365.00 | 2,365.00 | -3.07% | 134,535 |
| Apr 27, 2026 | 2,380.00 | 2,505.00 | 2,305.00 | 2,440.00 | 2,440.00 | 2.52% | 194,779 |
| Apr 24, 2026 | 2,405.00 | 2,460.00 | 2,305.00 | 2,380.00 | 2,380.00 | -0.83% | 110,447 |