Com2uS Corporation (KOSDAQ:078340)
South Korea
· Delayed Price · Currency is KRW 35,100
+1,600 (4.78%)
Mar 9, 2026, 3:30 PM KST
Com2uS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32,000.00 | 35,450.00 | 31,900.00 | 35,100.00 | 35,100.00 | 4.78% | 102,929 |
| Mar 6, 2026 | 31,450.00 | 33,500.00 | 31,400.00 | 33,500.00 | 33,500.00 | 5.18% | 61,689 |
| Mar 5, 2026 | 31,200.00 | 33,000.00 | 30,900.00 | 31,850.00 | 31,850.00 | 6.52% | 95,038 |
| Mar 4, 2026 | 31,600.00 | 32,600.00 | 29,800.00 | 29,900.00 | 29,900.00 | -10.75% | 129,096 |
| Mar 3, 2026 | 35,900.00 | 35,900.00 | 33,300.00 | 33,500.00 | 33,500.00 | -6.69% | 71,453 |
| Feb 27, 2026 | 35,500.00 | 36,050.00 | 35,050.00 | 35,900.00 | 35,900.00 | 0.84% | 43,330 |
| Feb 26, 2026 | 36,450.00 | 36,450.00 | 35,550.00 | 35,600.00 | 35,600.00 | -0.97% | 54,053 |
| Feb 25, 2026 | 36,000.00 | 36,200.00 | 35,600.00 | 35,950.00 | 35,950.00 | 0.42% | 26,154 |
| Feb 24, 2026 | 35,500.00 | 36,350.00 | 35,500.00 | 35,800.00 | 35,800.00 | - | 22,619 |
| Feb 23, 2026 | 36,050.00 | 36,550.00 | 35,650.00 | 35,800.00 | 35,800.00 | -1.38% | 35,648 |
| Feb 20, 2026 | 36,200.00 | 36,350.00 | 35,700.00 | 36,300.00 | 36,300.00 | 0.97% | 27,371 |
| Feb 19, 2026 | 35,900.00 | 36,300.00 | 35,350.00 | 35,950.00 | 35,950.00 | 1.84% | 69,495 |
| Feb 13, 2026 | 36,400.00 | 36,600.00 | 35,300.00 | 35,300.00 | 35,300.00 | -4.85% | 58,809 |
| Feb 12, 2026 | 35,000.00 | 37,200.00 | 34,900.00 | 37,100.00 | 37,100.00 | 6.00% | 122,189 |
| Feb 11, 2026 | 34,950.00 | 35,250.00 | 34,750.00 | 35,000.00 | 35,000.00 | 0.72% | 23,163 |
| Feb 10, 2026 | 35,000.00 | 35,650.00 | 34,550.00 | 34,750.00 | 34,750.00 | -0.86% | 26,287 |
| Feb 9, 2026 | 34,200.00 | 35,150.00 | 34,200.00 | 35,050.00 | 35,050.00 | 3.70% | 41,487 |
| Feb 6, 2026 | 34,100.00 | 34,500.00 | 33,500.00 | 33,800.00 | 33,800.00 | -2.03% | 44,124 |
| Feb 5, 2026 | 34,750.00 | 35,300.00 | 34,350.00 | 34,500.00 | 34,500.00 | -1.57% | 68,323 |
| Feb 4, 2026 | 35,050.00 | 35,550.00 | 34,750.00 | 35,050.00 | 35,050.00 | -1.41% | 64,213 |
| Feb 3, 2026 | 36,300.00 | 36,300.00 | 34,550.00 | 35,550.00 | 35,550.00 | 0.99% | 79,511 |
| Feb 2, 2026 | 36,050.00 | 36,750.00 | 35,000.00 | 35,200.00 | 35,200.00 | -4.61% | 107,383 |
| Jan 30, 2026 | 38,650.00 | 38,700.00 | 36,900.00 | 36,900.00 | 36,900.00 | -3.91% | 125,410 |
| Jan 29, 2026 | 37,550.00 | 38,500.00 | 36,700.00 | 38,400.00 | 38,400.00 | 2.26% | 163,816 |
| Jan 28, 2026 | 37,300.00 | 37,650.00 | 36,800.00 | 37,550.00 | 37,550.00 | 2.18% | 165,344 |
| Jan 27, 2026 | 34,700.00 | 37,250.00 | 34,500.00 | 36,750.00 | 36,750.00 | 5.76% | 266,961 |
| Jan 26, 2026 | 33,300.00 | 38,200.00 | 31,700.00 | 34,750.00 | 34,750.00 | 4.20% | 536,752 |
| Jan 23, 2026 | 32,150.00 | 33,550.00 | 31,800.00 | 33,350.00 | 33,350.00 | 4.22% | 180,537 |
| Jan 22, 2026 | 31,000.00 | 32,100.00 | 31,000.00 | 32,000.00 | 32,000.00 | 3.23% | 113,525 |
| Jan 21, 2026 | 30,800.00 | 31,000.00 | 30,400.00 | 31,000.00 | 31,000.00 | -0.96% | 67,348 |
| Jan 20, 2026 | 30,750.00 | 31,600.00 | 30,750.00 | 31,300.00 | 31,300.00 | 1.13% | 60,700 |
| Jan 19, 2026 | 30,450.00 | 31,050.00 | 30,300.00 | 30,950.00 | 30,950.00 | 0.32% | 40,443 |
| Jan 16, 2026 | 31,100.00 | 31,200.00 | 30,350.00 | 30,850.00 | 30,850.00 | -0.96% | 56,066 |
| Jan 15, 2026 | 30,950.00 | 31,700.00 | 30,650.00 | 31,150.00 | 31,150.00 | - | 41,018 |
| Jan 14, 2026 | 30,750.00 | 31,400.00 | 30,450.00 | 31,150.00 | 31,150.00 | 1.14% | 65,363 |
| Jan 13, 2026 | 30,850.00 | 31,250.00 | 30,550.00 | 30,800.00 | 30,800.00 | 1.48% | 56,292 |
| Jan 12, 2026 | 30,150.00 | 30,800.00 | 29,700.00 | 30,350.00 | 30,350.00 | 0.66% | 60,448 |
| Jan 9, 2026 | 30,100.00 | 30,300.00 | 29,800.00 | 30,150.00 | 30,150.00 | 0.17% | 37,438 |
| Jan 8, 2026 | 29,950.00 | 30,350.00 | 29,250.00 | 30,100.00 | 30,100.00 | 0.84% | 56,549 |
| Jan 7, 2026 | 30,950.00 | 30,950.00 | 29,650.00 | 29,850.00 | 29,850.00 | -3.71% | 72,107 |
| Jan 6, 2026 | 31,900.00 | 32,050.00 | 30,550.00 | 31,000.00 | 31,000.00 | 5.44% | 106,258 |
| Jan 5, 2026 | 30,200.00 | 30,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | -1.84% | 41,655 |
| Jan 2, 2026 | 29,000.00 | 30,150.00 | 28,950.00 | 29,950.00 | 29,950.00 | 3.10% | 59,589 |
| Dec 30, 2025 | 28,900.00 | 29,250.00 | 28,900.00 | 29,050.00 | 29,050.00 | - | 22,236 |
| Dec 29, 2025 | 29,300.00 | 29,300.00 | 28,800.00 | 29,050.00 | 29,050.00 | -1.19% | 33,388 |
| Dec 26, 2025 | 29,650.00 | 29,750.00 | 29,150.00 | 29,400.00 | 29,400.00 | -0.84% | 51,175 |
| Dec 24, 2025 | 29,450.00 | 29,650.00 | 29,250.00 | 29,650.00 | 29,650.00 | 0.51% | 28,203 |
| Dec 23, 2025 | 29,550.00 | 29,850.00 | 29,400.00 | 29,500.00 | 29,500.00 | -0.17% | 31,069 |
| Dec 22, 2025 | 29,300.00 | 29,700.00 | 29,300.00 | 29,550.00 | 29,550.00 | 0.85% | 32,372 |
| Dec 19, 2025 | 29,100.00 | 29,450.00 | 28,900.00 | 29,300.00 | 29,300.00 | 0.86% | 53,133 |
| Dec 18, 2025 | 29,450.00 | 29,450.00 | 29,050.00 | 29,050.00 | 29,050.00 | -1.36% | 36,747 |
| Dec 17, 2025 | 29,550.00 | 29,750.00 | 29,150.00 | 29,450.00 | 29,450.00 | -0.67% | 69,772 |
| Dec 16, 2025 | 29,800.00 | 29,950.00 | 29,250.00 | 29,650.00 | 29,650.00 | -1.00% | 76,828 |
| Dec 15, 2025 | 29,800.00 | 30,050.00 | 29,600.00 | 29,950.00 | 29,950.00 | -0.17% | 28,618 |
| Dec 12, 2025 | 30,150.00 | 30,250.00 | 29,700.00 | 30,000.00 | 30,000.00 | 0.50% | 51,826 |
| Dec 11, 2025 | 30,050.00 | 30,200.00 | 29,700.00 | 29,850.00 | 29,850.00 | -0.67% | 64,213 |
| Dec 10, 2025 | 30,450.00 | 30,450.00 | 30,000.00 | 30,050.00 | 30,050.00 | -1.48% | 39,590 |
| Dec 9, 2025 | 30,450.00 | 30,500.00 | 30,200.00 | 30,500.00 | 30,500.00 | 0.16% | 21,891 |
| Dec 8, 2025 | 30,700.00 | 30,800.00 | 30,200.00 | 30,450.00 | 30,450.00 | -0.49% | 41,772 |
| Dec 5, 2025 | 30,550.00 | 30,700.00 | 30,200.00 | 30,600.00 | 30,600.00 | 0.16% | 33,559 |
| Dec 4, 2025 | 31,250.00 | 31,300.00 | 30,400.00 | 30,550.00 | 30,550.00 | -2.24% | 47,866 |
| Dec 3, 2025 | 31,500.00 | 31,500.00 | 31,150.00 | 31,250.00 | 31,250.00 | -0.16% | 24,210 |
| Dec 2, 2025 | 31,550.00 | 31,650.00 | 31,200.00 | 31,300.00 | 31,300.00 | - | 25,675 |
| Dec 1, 2025 | 31,150.00 | 32,000.00 | 31,150.00 | 31,300.00 | 31,300.00 | 0.48% | 50,461 |
| Nov 28, 2025 | 31,150.00 | 31,350.00 | 30,800.00 | 31,150.00 | 31,150.00 | 1.30% | 24,895 |
| Nov 27, 2025 | 30,650.00 | 31,100.00 | 30,650.00 | 30,750.00 | 30,750.00 | 0.49% | 16,321 |
| Nov 26, 2025 | 30,400.00 | 31,200.00 | 30,400.00 | 30,600.00 | 30,600.00 | 0.66% | 28,439 |
| Nov 25, 2025 | 30,850.00 | 30,900.00 | 30,200.00 | 30,400.00 | 30,400.00 | -0.16% | 25,452 |
| Nov 24, 2025 | 30,700.00 | 31,250.00 | 30,350.00 | 30,450.00 | 30,450.00 | -0.65% | 52,068 |
| Nov 21, 2025 | 31,000.00 | 31,000.00 | 30,350.00 | 30,650.00 | 30,650.00 | -2.08% | 55,480 |
| Nov 20, 2025 | 31,450.00 | 31,550.00 | 31,000.00 | 31,300.00 | 31,300.00 | -0.63% | 31,122 |
| Nov 19, 2025 | 31,250.00 | 31,550.00 | 30,600.00 | 31,500.00 | 31,500.00 | 0.80% | 49,267 |
| Nov 18, 2025 | 32,050.00 | 32,300.00 | 31,250.00 | 31,250.00 | 31,250.00 | -3.25% | 58,172 |
| Nov 17, 2025 | 32,700.00 | 32,850.00 | 31,700.00 | 32,300.00 | 32,300.00 | -1.07% | 42,251 |
| Nov 14, 2025 | 33,250.00 | 33,300.00 | 32,650.00 | 32,650.00 | 32,650.00 | -1.80% | 22,988 |
| Nov 13, 2025 | 32,850.00 | 33,600.00 | 32,850.00 | 33,250.00 | 33,250.00 | 0.30% | 28,168 |
| Nov 12, 2025 | 31,950.00 | 33,250.00 | 31,650.00 | 33,150.00 | 33,150.00 | 3.43% | 82,047 |
| Nov 11, 2025 | 34,100.00 | 34,700.00 | 31,700.00 | 32,050.00 | 32,050.00 | -5.74% | 112,127 |
| Nov 10, 2025 | 33,250.00 | 34,100.00 | 33,250.00 | 34,000.00 | 34,000.00 | 3.19% | 40,080 |
| Nov 7, 2025 | 33,350.00 | 33,500.00 | 32,750.00 | 32,950.00 | 32,950.00 | -1.64% | 41,726 |
| Nov 6, 2025 | 33,600.00 | 33,950.00 | 32,950.00 | 33,500.00 | 33,500.00 | -0.15% | 30,713 |
| Nov 5, 2025 | 34,250.00 | 34,250.00 | 33,000.00 | 33,550.00 | 33,550.00 | -2.04% | 63,220 |
| Nov 4, 2025 | 34,500.00 | 34,700.00 | 34,100.00 | 34,250.00 | 34,250.00 | -1.58% | 26,651 |
| Nov 3, 2025 | 34,300.00 | 35,950.00 | 34,300.00 | 34,800.00 | 34,800.00 | 2.05% | 59,766 |
| Oct 31, 2025 | 34,000.00 | 34,500.00 | 34,000.00 | 34,100.00 | 34,100.00 | 0.29% | 28,085 |
| Oct 30, 2025 | 35,350.00 | 35,350.00 | 33,900.00 | 34,000.00 | 34,000.00 | -3.13% | 94,239 |
| Oct 29, 2025 | 35,950.00 | 36,000.00 | 35,000.00 | 35,100.00 | 35,100.00 | -1.68% | 65,150 |
| Oct 28, 2025 | 35,700.00 | 36,200.00 | 35,450.00 | 35,700.00 | 35,700.00 | 0.42% | 28,745 |
| Oct 27, 2025 | 35,100.00 | 35,550.00 | 35,100.00 | 35,550.00 | 35,550.00 | 1.28% | 43,511 |
| Oct 24, 2025 | 35,100.00 | 35,250.00 | 34,900.00 | 35,100.00 | 35,100.00 | 0.14% | 32,035 |
| Oct 23, 2025 | 35,150.00 | 35,500.00 | 35,000.00 | 35,050.00 | 35,050.00 | -0.99% | 26,545 |
| Oct 22, 2025 | 35,250.00 | 35,600.00 | 34,950.00 | 35,400.00 | 35,400.00 | 0.43% | 23,590 |
| Oct 21, 2025 | 35,100.00 | 35,500.00 | 35,000.00 | 35,250.00 | 35,250.00 | 0.57% | 30,590 |
| Oct 20, 2025 | 35,000.00 | 35,400.00 | 34,700.00 | 35,050.00 | 35,050.00 | 0.14% | 30,786 |
| Oct 17, 2025 | 35,300.00 | 35,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.82% | 32,243 |
| Oct 16, 2025 | 35,700.00 | 36,050.00 | 35,300.00 | 35,650.00 | 35,650.00 | 0.28% | 32,906 |
| Oct 15, 2025 | 34,900.00 | 35,600.00 | 34,850.00 | 35,550.00 | 35,550.00 | 1.86% | 24,490 |
| Oct 14, 2025 | 35,700.00 | 35,900.00 | 34,800.00 | 34,900.00 | 34,900.00 | -2.24% | 52,589 |
| Oct 13, 2025 | 36,400.00 | 36,400.00 | 35,550.00 | 35,700.00 | 35,700.00 | -2.06% | 45,326 |
| Oct 10, 2025 | 36,650.00 | 36,800.00 | 36,300.00 | 36,450.00 | 36,450.00 | -0.14% | 38,186 |