COPUS KOREA Co., Ltd. (KOSDAQ:322780)
South Korea
· Delayed Price · Currency is KRW 1,378.00
-16.00 (-1.15%)
At close: Dec 5, 2025
COPUS KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,390.00 | 1,391.00 | 1,270.00 | 1,378.00 | 1,378.00 | -1.15% | 652,472 |
| Dec 4, 2025 | 1,405.00 | 1,540.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0.58% | 962,280 |
| Dec 3, 2025 | 1,359.00 | 1,435.00 | 1,300.00 | 1,386.00 | 1,386.00 | 2.06% | 577,202 |
| Dec 2, 2025 | 1,490.00 | 1,500.00 | 1,342.00 | 1,358.00 | 1,358.00 | -6.67% | 720,789 |
| Dec 1, 2025 | 1,516.00 | 1,590.00 | 1,399.00 | 1,455.00 | 1,455.00 | -0.89% | 978,386 |
| Nov 28, 2025 | 1,237.00 | 1,485.00 | 1,214.00 | 1,468.00 | 1,468.00 | 17.53% | 1,748,900 |
| Nov 27, 2025 | 1,272.00 | 1,300.00 | 1,231.00 | 1,249.00 | 1,249.00 | -1.81% | 120,362 |
| Nov 26, 2025 | 1,275.00 | 1,334.00 | 1,246.00 | 1,272.00 | 1,272.00 | -3.34% | 263,937 |
| Nov 25, 2025 | 1,358.00 | 1,359.00 | 1,242.00 | 1,316.00 | 1,316.00 | -3.09% | 435,163 |
| Nov 24, 2025 | 1,399.00 | 1,399.00 | 1,325.00 | 1,358.00 | 1,358.00 | -2.93% | 261,727 |
| Nov 21, 2025 | 1,365.00 | 1,499.00 | 1,360.00 | 1,399.00 | 1,399.00 | -1.82% | 285,980 |
| Nov 20, 2025 | 1,489.00 | 1,505.00 | 1,413.00 | 1,425.00 | 1,425.00 | -4.30% | 353,266 |
| Nov 19, 2025 | 1,572.00 | 1,572.00 | 1,481.00 | 1,489.00 | 1,489.00 | -2.68% | 337,497 |
| Nov 18, 2025 | 1,607.00 | 1,607.00 | 1,457.00 | 1,530.00 | 1,530.00 | 4.65% | 890,109 |
| Nov 17, 2025 | 1,427.00 | 1,550.00 | 1,393.00 | 1,462.00 | 1,462.00 | 4.95% | 688,140 |
| Nov 14, 2025 | 1,390.00 | 1,455.00 | 1,341.00 | 1,393.00 | 1,393.00 | -0.43% | 393,333 |
| Nov 13, 2025 | 1,428.00 | 1,431.00 | 1,332.00 | 1,399.00 | 1,399.00 | -2.03% | 314,584 |
| Nov 12, 2025 | 1,398.00 | 1,470.00 | 1,362.00 | 1,428.00 | 1,428.00 | 3.85% | 311,789 |
| Nov 11, 2025 | 1,430.00 | 1,547.00 | 1,300.00 | 1,375.00 | 1,375.00 | -3.64% | 1,027,220 |
| Nov 10, 2025 | 1,521.00 | 1,580.00 | 1,417.00 | 1,427.00 | 1,427.00 | -6.18% | 417,462 |
| Nov 7, 2025 | 1,640.00 | 1,718.00 | 1,481.00 | 1,521.00 | 1,521.00 | -2.37% | 1,956,833 |
| Nov 6, 2025 | 1,401.00 | 1,595.00 | 1,401.00 | 1,558.00 | 1,558.00 | 8.57% | 733,358 |
| Nov 5, 2025 | 1,409.00 | 1,489.00 | 1,325.00 | 1,435.00 | 1,435.00 | 1.77% | 531,923 |
| Nov 4, 2025 | 1,469.00 | 1,505.00 | 1,388.00 | 1,410.00 | 1,410.00 | -4.15% | 475,772 |
| Nov 3, 2025 | 1,426.00 | 1,562.00 | 1,426.00 | 1,471.00 | 1,471.00 | 3.59% | 718,101 |
| Oct 31, 2025 | 1,642.00 | 1,642.00 | 1,388.00 | 1,420.00 | 1,420.00 | -13.41% | 1,602,327 |
| Oct 30, 2025 | 1,599.00 | 1,810.00 | 1,555.00 | 1,640.00 | 1,640.00 | 1.93% | 1,407,743 |
| Oct 29, 2025 | 1,615.00 | 1,618.00 | 1,531.00 | 1,609.00 | 1,609.00 | -0.31% | 739,669 |
| Oct 28, 2025 | 1,647.00 | 1,649.00 | 1,575.00 | 1,614.00 | 1,614.00 | -2.60% | 424,469 |
| Oct 27, 2025 | 1,703.00 | 1,728.00 | 1,601.00 | 1,657.00 | 1,657.00 | 0.85% | 653,200 |
| Oct 24, 2025 | 1,650.00 | 1,726.00 | 1,620.00 | 1,643.00 | 1,643.00 | -0.06% | 480,832 |
| Oct 23, 2025 | 1,729.00 | 1,729.00 | 1,608.00 | 1,644.00 | 1,644.00 | -5.19% | 960,665 |
| Oct 22, 2025 | 1,838.00 | 1,838.00 | 1,715.00 | 1,734.00 | 1,734.00 | -3.77% | 494,829 |
| Oct 21, 2025 | 1,811.00 | 1,947.00 | 1,799.00 | 1,802.00 | 1,802.00 | -0.50% | 574,704 |
| Oct 20, 2025 | 1,720.00 | 1,880.00 | 1,707.00 | 1,811.00 | 1,811.00 | 5.91% | 840,277 |
| Oct 17, 2025 | 1,761.00 | 1,825.00 | 1,604.00 | 1,710.00 | 1,710.00 | -2.90% | 1,280,479 |
| Oct 16, 2025 | 1,947.00 | 2,200.00 | 1,756.00 | 1,761.00 | 1,761.00 | -7.32% | 1,758,080 |
| Oct 15, 2025 | 1,940.00 | 2,080.00 | 1,747.00 | 1,900.00 | 1,900.00 | -6.17% | 2,114,730 |
| Oct 14, 2025 | 2,020.00 | 2,175.00 | 1,900.00 | 2,025.00 | 2,025.00 | 0.25% | 1,989,427 |
| Oct 13, 2025 | 1,618.00 | 2,080.00 | 1,617.00 | 2,020.00 | 2,020.00 | 24.92% | 6,286,736 |
| Oct 10, 2025 | 1,600.00 | 1,648.00 | 1,519.00 | 1,617.00 | 1,617.00 | 1.13% | 1,567,654 |
| Oct 2, 2025 | 1,376.00 | 1,700.00 | 1,376.00 | 1,599.00 | 1,599.00 | 17.31% | 7,998,688 |
| Oct 1, 2025 | 1,375.00 | 1,399.00 | 1,324.00 | 1,363.00 | 1,363.00 | 3.65% | 1,323,491 |
| Sep 30, 2025 | 1,251.00 | 1,330.00 | 1,240.00 | 1,315.00 | 1,315.00 | 5.71% | 1,068,834 |
| Sep 29, 2025 | 1,265.00 | 1,266.00 | 1,222.00 | 1,244.00 | 1,244.00 | -1.66% | 392,061 |
| Sep 26, 2025 | 1,312.00 | 1,380.00 | 1,260.00 | 1,265.00 | 1,265.00 | -3.51% | 572,071 |
| Sep 25, 2025 | 1,321.00 | 1,349.00 | 1,306.00 | 1,311.00 | 1,311.00 | -0.68% | 469,793 |
| Sep 24, 2025 | 1,276.00 | 1,342.00 | 1,259.00 | 1,320.00 | 1,320.00 | 2.40% | 571,492 |
| Sep 23, 2025 | 1,299.00 | 1,299.00 | 1,253.00 | 1,289.00 | 1,289.00 | 0.08% | 299,086 |
| Sep 22, 2025 | 1,311.00 | 1,312.00 | 1,252.00 | 1,288.00 | 1,288.00 | -1.83% | 443,566 |