COPUS KOREA Co., Ltd. (KOSDAQ:322780)
South Korea · Delayed Price · Currency is KRW 1,625.00
-47.00 (-2.81%)
At close: Oct 2, 2026
COPUS KOREA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,681.00 | 1,776.00 | 1,533.00 | 1,625.00 | 1,625.00 | -2.81% | 145,413 |
| Oct 1, 2026 | 1,675.00 | 1,841.00 | 1,586.00 | 1,672.00 | 1,672.00 | -0.18% | 68,901 |
| Sep 30, 2026 | 1,687.00 | 1,700.00 | 1,526.00 | 1,675.00 | 1,675.00 | -0.71% | 70,220 |
| Sep 29, 2026 | 1,797.00 | 1,797.00 | 1,655.00 | 1,687.00 | 1,687.00 | -6.28% | 40,393 |
| Sep 28, 2026 | 1,800.00 | 1,866.00 | 1,730.00 | 1,800.00 | 1,800.00 | - | 53,469 |
| Sep 23, 2026 | 1,872.00 | 1,872.00 | 1,795.00 | 1,800.00 | 1,800.00 | -3.90% | 15,834 |
| Sep 22, 2026 | 1,872.00 | 1,876.00 | 1,819.00 | 1,873.00 | 1,873.00 | -0.21% | 12,976 |
| Sep 21, 2026 | 1,841.00 | 1,930.00 | 1,800.00 | 1,877.00 | 1,877.00 | 1.96% | 47,486 |
| Sep 18, 2026 | 1,860.00 | 1,968.00 | 1,835.00 | 1,841.00 | 1,841.00 | -0.75% | 14,447 |
| Sep 17, 2026 | 1,896.00 | 1,896.00 | 1,841.00 | 1,855.00 | 1,855.00 | -2.16% | 9,387 |
| Sep 16, 2026 | 2,025.00 | 2,025.00 | 1,820.00 | 1,896.00 | 1,896.00 | 0.26% | 16,144 |
| Sep 15, 2026 | 1,899.00 | 1,900.00 | 1,824.00 | 1,891.00 | 1,891.00 | 3.62% | 20,335 |
| Sep 14, 2026 | 1,900.00 | 1,900.00 | 1,775.00 | 1,825.00 | 1,825.00 | 0.50% | 26,948 |
| Sep 11, 2026 | 1,830.00 | 1,899.00 | 1,809.00 | 1,816.00 | 1,816.00 | -0.77% | 9,145 |
| Sep 10, 2026 | 1,790.00 | 1,836.00 | 1,721.00 | 1,830.00 | 1,830.00 | 2.23% | 26,333 |
| Sep 9, 2026 | 1,838.00 | 1,838.00 | 1,720.00 | 1,790.00 | 1,790.00 | -2.66% | 66,186 |
| Sep 8, 2026 | 1,880.00 | 2,020.00 | 1,825.00 | 1,839.00 | 1,839.00 | -2.18% | 42,084 |
| Sep 7, 2026 | 1,975.00 | 1,975.00 | 1,776.00 | 1,880.00 | 1,880.00 | 1.40% | 41,663 |
| Sep 4, 2026 | 1,737.00 | 1,918.00 | 1,737.00 | 1,854.00 | 1,854.00 | 3.58% | 27,803 |
| Sep 3, 2026 | 1,853.00 | 1,853.00 | 1,727.00 | 1,790.00 | 1,790.00 | -4.18% | 25,557 |
| Sep 2, 2026 | 1,912.00 | 1,960.00 | 1,802.00 | 1,868.00 | 1,868.00 | -0.80% | 44,577 |
| Sep 1, 2026 | 2,000.00 | 2,000.00 | 1,854.00 | 1,883.00 | 1,883.00 | -2.18% | 24,511 |
| Aug 31, 2026 | 1,846.00 | 1,965.00 | 1,846.00 | 1,925.00 | 1,925.00 | -1.03% | 32,547 |
| Aug 28, 2026 | 1,938.00 | 1,984.00 | 1,845.00 | 1,945.00 | 1,945.00 | 0.36% | 48,254 |
| Aug 27, 2026 | 1,906.00 | 1,961.00 | 1,864.00 | 1,938.00 | 1,938.00 | -2.37% | 53,247 |
| Aug 26, 2026 | 1,989.00 | 2,025.00 | 1,940.00 | 1,985.00 | 1,985.00 | 0.30% | 22,614 |
| Aug 25, 2026 | 1,981.00 | 2,025.00 | 1,940.00 | 1,979.00 | 1,979.00 | -2.51% | 62,906 |
| Aug 24, 2026 | 2,005.00 | 2,100.00 | 1,975.00 | 2,030.00 | 2,030.00 | -1.46% | 30,483 |
| Aug 21, 2026 | 2,015.00 | 2,080.00 | 1,940.00 | 2,060.00 | 2,060.00 | 2.49% | 52,799 |
| Aug 20, 2026 | 1,973.00 | 2,080.00 | 1,949.00 | 2,010.00 | 2,010.00 | -1.95% | 47,044 |
| Aug 19, 2026 | 2,060.00 | 2,100.00 | 1,881.00 | 2,050.00 | 2,050.00 | -1.20% | 63,420 |
| Aug 18, 2026 | 2,065.00 | 2,075.00 | 1,983.00 | 2,075.00 | 2,075.00 | - | 77,046 |
| Aug 14, 2026 | 1,948.00 | 2,140.00 | 1,931.00 | 2,075.00 | 2,075.00 | 6.52% | 66,049 |
| Aug 13, 2026 | 1,960.00 | 1,994.00 | 1,930.00 | 1,948.00 | 1,948.00 | -0.10% | 21,703 |
| Aug 12, 2026 | 2,065.00 | 2,065.00 | 1,930.00 | 1,950.00 | 1,950.00 | -0.05% | 29,039 |
| Aug 11, 2026 | 1,937.00 | 1,997.00 | 1,917.00 | 1,951.00 | 1,951.00 | 0.72% | 26,153 |
| Aug 10, 2026 | 1,930.00 | 1,989.00 | 1,888.00 | 1,937.00 | 1,937.00 | -0.46% | 54,714 |
| Aug 7, 2026 | 2,000.00 | 2,010.00 | 1,935.00 | 1,946.00 | 1,946.00 | -2.70% | 27,175 |
| Aug 6, 2026 | 2,035.00 | 2,080.00 | 1,920.00 | 2,000.00 | 2,000.00 | -0.74% | 66,686 |
| Aug 5, 2026 | 2,030.00 | 2,150.00 | 1,950.00 | 2,015.00 | 2,015.00 | 0.50% | 44,327 |
| Aug 4, 2026 | 2,020.00 | 2,050.00 | 1,932.00 | 2,005.00 | 2,005.00 | -0.50% | 91,258 |
| Aug 3, 2026 | 1,993.00 | 2,100.00 | 1,940.00 | 2,015.00 | 2,015.00 | -0.25% | 57,088 |
| 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 |