Com2uS Corporation (KOSDAQ:078340)
South Korea
· Delayed Price · Currency is KRW 30,600
+50 (0.16%)
At close: Dec 5, 2025
Com2uS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 36,750.00 | 36,950.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.27% | 32,216 |
| Oct 1, 2025 | 36,600.00 | 36,850.00 | 36,450.00 | 36,600.00 | 36,600.00 | 0.14% | 28,465 |
| Sep 30, 2025 | 37,250.00 | 37,450.00 | 36,550.00 | 36,550.00 | 36,550.00 | -2.27% | 46,867 |
| Sep 29, 2025 | 37,500.00 | 37,700.00 | 37,400.00 | 37,400.00 | 37,400.00 | 0.81% | 19,878 |
| Sep 26, 2025 | 38,000.00 | 38,000.00 | 37,100.00 | 37,100.00 | 37,100.00 | -2.37% | 45,601 |
| Sep 25, 2025 | 38,000.00 | 38,150.00 | 37,500.00 | 38,000.00 | 38,000.00 | -0.13% | 47,812 |
| Sep 24, 2025 | 38,400.00 | 38,550.00 | 37,950.00 | 38,050.00 | 38,050.00 | -1.17% | 46,973 |
| Sep 23, 2025 | 38,650.00 | 39,100.00 | 38,050.00 | 38,500.00 | 38,500.00 | -0.39% | 36,240 |
| Sep 22, 2025 | 39,000.00 | 39,000.00 | 38,550.00 | 38,650.00 | 38,650.00 | -0.90% | 34,726 |
| Sep 19, 2025 | 39,900.00 | 40,100.00 | 38,650.00 | 39,000.00 | 39,000.00 | -3.58% | 91,686 |
| Sep 18, 2025 | 41,200.00 | 42,200.00 | 39,400.00 | 40,450.00 | 40,450.00 | -0.98% | 109,067 |
| Sep 17, 2025 | 40,050.00 | 40,850.00 | 39,900.00 | 40,850.00 | 40,850.00 | 2.13% | 41,316 |
| Sep 16, 2025 | 40,300.00 | 40,600.00 | 39,950.00 | 40,000.00 | 40,000.00 | -0.74% | 26,992 |
| Sep 15, 2025 | 40,250.00 | 40,900.00 | 40,250.00 | 40,300.00 | 40,300.00 | -0.86% | 25,016 |
| Sep 12, 2025 | 40,350.00 | 40,650.00 | 40,000.00 | 40,650.00 | 40,650.00 | 2.01% | 38,494 |
| Sep 11, 2025 | 40,050.00 | 40,350.00 | 39,800.00 | 39,850.00 | 39,850.00 | -0.50% | 43,703 |
| Sep 10, 2025 | 40,000.00 | 40,450.00 | 40,000.00 | 40,050.00 | 40,050.00 | - | 31,620 |
| Sep 9, 2025 | 39,550.00 | 40,050.00 | 39,550.00 | 40,050.00 | 40,050.00 | 0.38% | 31,640 |
| Sep 8, 2025 | 39,050.00 | 40,000.00 | 39,050.00 | 39,900.00 | 39,900.00 | 2.44% | 42,966 |
| Sep 5, 2025 | 39,200.00 | 39,200.00 | 38,800.00 | 38,950.00 | 38,950.00 | - | 28,045 |
| Sep 4, 2025 | 38,400.00 | 39,000.00 | 38,400.00 | 38,950.00 | 38,950.00 | 0.78% | 16,303 |
| Sep 3, 2025 | 38,100.00 | 38,650.00 | 38,100.00 | 38,650.00 | 38,650.00 | 0.78% | 26,827 |
| Sep 2, 2025 | 38,500.00 | 38,900.00 | 38,250.00 | 38,350.00 | 38,350.00 | -0.39% | 18,230 |
| Sep 1, 2025 | 39,350.00 | 39,350.00 | 38,350.00 | 38,500.00 | 38,500.00 | -2.04% | 26,298 |
| Aug 29, 2025 | 39,350.00 | 39,750.00 | 39,050.00 | 39,300.00 | 39,300.00 | -0.76% | 34,935 |
| Aug 28, 2025 | 39,400.00 | 39,900.00 | 39,300.00 | 39,600.00 | 39,600.00 | 0.13% | 25,760 |
| Aug 27, 2025 | 39,500.00 | 39,750.00 | 39,050.00 | 39,550.00 | 39,550.00 | -0.13% | 34,348 |
| Aug 26, 2025 | 38,800.00 | 39,900.00 | 38,550.00 | 39,600.00 | 39,600.00 | 2.06% | 41,215 |
| Aug 25, 2025 | 38,300.00 | 38,850.00 | 38,200.00 | 38,800.00 | 38,800.00 | 1.70% | 17,460 |
| Aug 22, 2025 | 38,450.00 | 38,500.00 | 38,000.00 | 38,150.00 | 38,150.00 | -0.39% | 14,875 |
| Aug 21, 2025 | 38,250.00 | 38,650.00 | 37,950.00 | 38,300.00 | 38,300.00 | - | 29,227 |
| Aug 20, 2025 | 38,600.00 | 38,600.00 | 37,800.00 | 38,300.00 | 38,300.00 | -1.03% | 47,327 |
| Aug 19, 2025 | 38,000.00 | 38,800.00 | 38,000.00 | 38,700.00 | 38,700.00 | 2.25% | 33,434 |
| Aug 18, 2025 | 37,750.00 | 38,400.00 | 37,750.00 | 37,850.00 | 37,850.00 | 0.26% | 28,806 |
| Aug 14, 2025 | 38,000.00 | 38,150.00 | 37,750.00 | 37,750.00 | 37,750.00 | -0.13% | 26,872 |
| Aug 13, 2025 | 39,100.00 | 39,100.00 | 37,550.00 | 37,800.00 | 37,800.00 | -3.08% | 111,760 |
| Aug 12, 2025 | 39,350.00 | 40,150.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0.52% | 45,463 |
| Aug 11, 2025 | 39,050.00 | 39,200.00 | 38,700.00 | 38,800.00 | 38,800.00 | -0.89% | 22,602 |
| Aug 8, 2025 | 39,250.00 | 39,400.00 | 38,950.00 | 39,150.00 | 39,150.00 | -0.51% | 20,511 |
| Aug 7, 2025 | 39,000.00 | 39,600.00 | 39,000.00 | 39,350.00 | 39,350.00 | 0.64% | 27,676 |
| Aug 6, 2025 | 38,800.00 | 39,200.00 | 38,200.00 | 39,100.00 | 39,100.00 | 1.69% | 20,419 |
| Aug 5, 2025 | 38,500.00 | 38,800.00 | 38,300.00 | 38,450.00 | 38,450.00 | 0.13% | 20,428 |
| Aug 4, 2025 | 38,500.00 | 38,900.00 | 37,950.00 | 38,400.00 | 38,400.00 | 1.32% | 44,536 |
| Aug 1, 2025 | 38,250.00 | 38,700.00 | 37,700.00 | 37,900.00 | 37,900.00 | -2.07% | 37,639 |
| Jul 31, 2025 | 38,350.00 | 38,900.00 | 38,350.00 | 38,700.00 | 38,700.00 | 0.91% | 34,939 |
| Jul 30, 2025 | 37,900.00 | 38,650.00 | 37,900.00 | 38,350.00 | 38,350.00 | 0.39% | 25,041 |
| Jul 29, 2025 | 38,000.00 | 38,400.00 | 37,600.00 | 38,200.00 | 38,200.00 | 0.26% | 26,316 |
| Jul 28, 2025 | 38,600.00 | 39,050.00 | 37,950.00 | 38,100.00 | 38,100.00 | -1.68% | 47,538 |
| Jul 25, 2025 | 38,700.00 | 39,250.00 | 38,700.00 | 38,750.00 | 38,750.00 | 0.13% | 22,662 |
| Jul 24, 2025 | 39,750.00 | 39,950.00 | 38,600.00 | 38,700.00 | 38,700.00 | -2.89% | 62,891 |
| Jul 23, 2025 | 40,650.00 | 40,700.00 | 39,200.00 | 39,850.00 | 39,850.00 | -1.85% | 70,347 |
| Jul 22, 2025 | 40,900.00 | 41,100.00 | 40,500.00 | 40,600.00 | 40,600.00 | -1.22% | 31,811 |
| Jul 21, 2025 | 41,000.00 | 41,300.00 | 40,750.00 | 41,100.00 | 41,100.00 | - | 21,536 |
| Jul 18, 2025 | 40,850.00 | 41,300.00 | 40,550.00 | 41,100.00 | 41,100.00 | 0.61% | 27,131 |
| Jul 17, 2025 | 40,850.00 | 41,200.00 | 40,450.00 | 40,850.00 | 40,850.00 | 0.12% | 30,745 |
| Jul 16, 2025 | 40,900.00 | 41,250.00 | 40,500.00 | 40,800.00 | 40,800.00 | 0.12% | 33,981 |
| Jul 15, 2025 | 41,050.00 | 41,800.00 | 40,650.00 | 40,750.00 | 40,750.00 | -1.09% | 27,180 |
| Jul 14, 2025 | 41,800.00 | 42,000.00 | 40,750.00 | 41,200.00 | 41,200.00 | -1.90% | 38,235 |
| Jul 11, 2025 | 42,000.00 | 42,400.00 | 41,950.00 | 42,000.00 | 42,000.00 | - | 29,937 |