COPUS KOREA Co., Ltd. (KOSDAQ:322780)
South Korea · Delayed Price · Currency is KRW 471.00
-20.00 (-4.07%)
At close: Apr 21, 2026
COPUS KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 496.00 | 499.00 | 475.00 | 491.00 | 491.00 | -1.01% | 584,606 |
| Apr 17, 2026 | 497.00 | 520.00 | 477.00 | 496.00 | 496.00 | -0.20% | 898,023 |
| Apr 16, 2026 | 528.00 | 536.00 | 491.00 | 497.00 | 497.00 | -4.97% | 2,257,977 |
| Apr 15, 2026 | 561.00 | 573.00 | 518.00 | 523.00 | 523.00 | -6.61% | 2,443,891 |
| Apr 14, 2026 | 545.00 | 623.00 | 540.00 | 560.00 | 560.00 | 4.87% | 4,497,233 |
| Apr 13, 2026 | 521.00 | 573.00 | 487.00 | 534.00 | 534.00 | 0.75% | 3,968,909 |
| Apr 10, 2026 | 542.00 | 576.00 | 495.00 | 530.00 | 530.00 | -2.03% | 4,327,262 |
| Apr 9, 2026 | 468.00 | 585.00 | 422.00 | 541.00 | 541.00 | 15.60% | 10,355,727 |
| Apr 8, 2026 | 435.00 | 526.00 | 433.00 | 468.00 | 468.00 | 7.83% | 8,191,864 |
| Apr 7, 2026 | 438.00 | 440.00 | 406.00 | 434.00 | 434.00 | -0.91% | 1,250,149 |
| Apr 6, 2026 | 438.00 | 457.00 | 410.00 | 438.00 | 438.00 | 4.04% | 2,869,091 |
| Apr 3, 2026 | 494.00 | 513.00 | 414.00 | 421.00 | 421.00 | -12.29% | 5,011,391 |
| Apr 2, 2026 | 452.00 | 547.00 | 448.00 | 480.00 | 480.00 | 11.89% | 19,044,243 |
| Apr 1, 2026 | 475.00 | 475.00 | 405.00 | 429.00 | 429.00 | -7.74% | 3,944,491 |
| Mar 31, 2026 | 540.00 | 600.00 | 434.00 | 465.00 | 465.00 | -6.44% | 7,967,358 |
| 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 |