Com2uS Corporation (KOSDAQ:078340)
South Korea
· Delayed Price · Currency is KRW 33,450
+100 (0.30%)
Apr 29, 2026, 3:30 PM KST
Com2uS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33,500.00 | 34,050.00 | 33,250.00 | 33,750.00 | - | 1.20% | 26,500 |
| Apr 28, 2026 | 33,050.00 | 33,700.00 | 33,050.00 | 33,350.00 | 33,350.00 | 0.60% | 40,665 |
| Apr 27, 2026 | 33,750.00 | 34,200.00 | 33,050.00 | 33,150.00 | 33,150.00 | -2.21% | 69,022 |
| Apr 24, 2026 | 33,450.00 | 34,450.00 | 33,350.00 | 33,900.00 | 33,900.00 | 0.59% | 49,457 |
| Apr 23, 2026 | 34,150.00 | 34,150.00 | 33,400.00 | 33,700.00 | 33,700.00 | -0.59% | 33,167 |
| Apr 22, 2026 | 33,000.00 | 34,150.00 | 32,700.00 | 33,900.00 | 33,900.00 | 2.88% | 58,150 |
| Apr 21, 2026 | 33,550.00 | 33,750.00 | 32,900.00 | 32,950.00 | 32,950.00 | -0.90% | 41,766 |
| Apr 20, 2026 | 34,000.00 | 34,150.00 | 33,250.00 | 33,250.00 | 33,250.00 | -0.89% | 35,925 |
| Apr 17, 2026 | 33,650.00 | 34,150.00 | 33,550.00 | 33,550.00 | 33,550.00 | -0.89% | 24,619 |
| Apr 16, 2026 | 33,350.00 | 34,100.00 | 33,350.00 | 33,850.00 | 33,850.00 | 1.65% | 46,942 |
| Apr 15, 2026 | 33,950.00 | 34,450.00 | 33,200.00 | 33,300.00 | 33,300.00 | -1.77% | 69,033 |
| Apr 14, 2026 | 33,350.00 | 34,350.00 | 32,750.00 | 33,900.00 | 33,900.00 | 1.80% | 33,969 |
| Apr 13, 2026 | 33,750.00 | 34,250.00 | 33,300.00 | 33,300.00 | 33,300.00 | -2.20% | 28,247 |
| Apr 10, 2026 | 33,700.00 | 34,550.00 | 33,600.00 | 34,050.00 | 34,050.00 | 0.74% | 34,385 |
| Apr 9, 2026 | 32,950.00 | 33,800.00 | 32,450.00 | 33,800.00 | 33,800.00 | 3.05% | 46,905 |
| Apr 8, 2026 | 33,600.00 | 33,950.00 | 32,800.00 | 32,800.00 | 32,800.00 | 2.18% | 48,315 |
| Apr 7, 2026 | 32,000.00 | 33,300.00 | 31,750.00 | 32,100.00 | 32,100.00 | -0.16% | 52,690 |
| Apr 6, 2026 | 33,400.00 | 33,900.00 | 31,650.00 | 32,150.00 | 32,150.00 | -3.74% | 48,066 |
| Apr 3, 2026 | 33,150.00 | 34,450.00 | 33,150.00 | 33,400.00 | 33,400.00 | 1.06% | 46,672 |
| Apr 2, 2026 | 33,100.00 | 34,200.00 | 32,750.00 | 33,050.00 | 33,050.00 | -1.34% | 65,974 |
| Apr 1, 2026 | 32,150.00 | 33,900.00 | 31,950.00 | 33,500.00 | 33,500.00 | 6.52% | 87,703 |
| Mar 31, 2026 | 32,000.00 | 32,450.00 | 31,400.00 | 31,450.00 | 31,450.00 | -4.55% | 47,062 |
| Mar 30, 2026 | 32,700.00 | 33,550.00 | 32,250.00 | 32,950.00 | 31,650.00 | -0.15% | 42,182 |
| Mar 27, 2026 | 31,900.00 | 33,150.00 | 31,900.00 | 33,000.00 | 31,698.03 | 2.17% | 41,133 |
| Mar 26, 2026 | 32,350.00 | 33,100.00 | 32,250.00 | 32,300.00 | 31,025.64 | -1.07% | 33,183 |
| Mar 25, 2026 | 31,900.00 | 33,000.00 | 31,900.00 | 32,650.00 | 31,361.84 | 3.16% | 28,711 |
| Mar 24, 2026 | 31,900.00 | 32,050.00 | 31,300.00 | 31,650.00 | 30,401.29 | 0.96% | 39,283 |
| Mar 23, 2026 | 31,650.00 | 32,250.00 | 31,150.00 | 31,350.00 | 30,113.13 | -2.94% | 36,331 |
| Mar 20, 2026 | 31,900.00 | 32,800.00 | 31,750.00 | 32,300.00 | 31,025.64 | 1.25% | 41,607 |
| Mar 19, 2026 | 32,500.00 | 33,000.00 | 31,750.00 | 31,900.00 | 30,641.43 | -4.20% | 85,250 |
| Mar 18, 2026 | 33,500.00 | 33,500.00 | 32,800.00 | 33,300.00 | 31,986.19 | 1.06% | 31,786 |
| Mar 17, 2026 | 33,050.00 | 33,550.00 | 32,450.00 | 32,950.00 | 31,650.00 | -0.15% | 53,951 |
| Mar 16, 2026 | 33,650.00 | 34,050.00 | 33,000.00 | 33,000.00 | 31,698.03 | -1.79% | 35,579 |
| Mar 13, 2026 | 31,800.00 | 34,200.00 | 31,650.00 | 33,600.00 | 32,274.36 | 4.02% | 79,503 |
| Mar 12, 2026 | 32,200.00 | 32,800.00 | 32,000.00 | 32,300.00 | 31,025.64 | 0.16% | 76,529 |
| Mar 11, 2026 | 34,050.00 | 34,300.00 | 32,250.00 | 32,250.00 | 30,977.62 | -5.56% | 79,507 |
| Mar 10, 2026 | 35,500.00 | 35,700.00 | 34,100.00 | 34,150.00 | 32,802.66 | -2.71% | 56,154 |
| Mar 9, 2026 | 32,000.00 | 35,450.00 | 31,900.00 | 35,100.00 | 33,715.17 | 4.78% | 102,929 |
| Mar 6, 2026 | 31,450.00 | 33,500.00 | 31,400.00 | 33,500.00 | 32,178.30 | 5.18% | 61,689 |
| Mar 5, 2026 | 31,200.00 | 33,000.00 | 30,900.00 | 31,850.00 | 30,593.40 | 6.52% | 95,040 |
| Mar 4, 2026 | 31,600.00 | 32,600.00 | 29,800.00 | 29,900.00 | 28,720.33 | -10.75% | 129,096 |
| Mar 3, 2026 | 35,900.00 | 35,900.00 | 33,300.00 | 33,500.00 | 32,178.30 | -6.69% | 71,453 |
| Feb 27, 2026 | 35,500.00 | 36,050.00 | 35,050.00 | 35,900.00 | 34,483.61 | 0.84% | 43,331 |
| Feb 26, 2026 | 36,450.00 | 36,450.00 | 35,550.00 | 35,600.00 | 34,195.45 | -0.97% | 54,053 |
| Feb 25, 2026 | 36,000.00 | 36,200.00 | 35,600.00 | 35,950.00 | 34,531.64 | 0.42% | 26,154 |
| Feb 24, 2026 | 35,500.00 | 36,350.00 | 35,500.00 | 35,800.00 | 34,387.56 | - | 22,620 |
| Feb 23, 2026 | 36,050.00 | 36,550.00 | 35,650.00 | 35,800.00 | 34,387.56 | -1.38% | 35,648 |
| Feb 20, 2026 | 36,200.00 | 36,350.00 | 35,700.00 | 36,300.00 | 34,867.83 | 0.97% | 27,371 |
| Feb 19, 2026 | 35,900.00 | 36,300.00 | 35,350.00 | 35,950.00 | 34,531.64 | 1.84% | 69,495 |
| Feb 13, 2026 | 36,400.00 | 36,600.00 | 35,300.00 | 35,300.00 | 33,907.28 | -4.85% | 58,809 |
| Feb 12, 2026 | 35,000.00 | 37,200.00 | 34,900.00 | 37,100.00 | 35,636.27 | 6.00% | 122,189 |
| Feb 11, 2026 | 34,950.00 | 35,250.00 | 34,750.00 | 35,000.00 | 33,619.12 | 0.72% | 23,163 |
| Feb 10, 2026 | 35,000.00 | 35,650.00 | 34,550.00 | 34,750.00 | 33,378.98 | -0.86% | 26,287 |
| Feb 9, 2026 | 34,200.00 | 35,150.00 | 34,200.00 | 35,050.00 | 33,667.15 | 3.70% | 41,487 |
| Feb 6, 2026 | 34,100.00 | 34,500.00 | 33,500.00 | 33,800.00 | 32,466.46 | -2.03% | 44,124 |
| Feb 5, 2026 | 34,750.00 | 35,300.00 | 34,350.00 | 34,500.00 | 33,138.85 | -1.57% | 68,323 |
| Feb 4, 2026 | 35,050.00 | 35,550.00 | 34,750.00 | 35,050.00 | 33,667.15 | -1.41% | 64,213 |
| Feb 3, 2026 | 36,300.00 | 36,300.00 | 34,550.00 | 35,550.00 | 34,147.42 | 0.99% | 79,511 |
| Feb 2, 2026 | 36,050.00 | 36,750.00 | 35,000.00 | 35,200.00 | 33,811.23 | -4.61% | 107,383 |
| Jan 30, 2026 | 38,650.00 | 38,700.00 | 36,900.00 | 36,900.00 | 35,444.16 | -3.91% | 125,410 |
| Jan 29, 2026 | 37,550.00 | 38,500.00 | 36,700.00 | 38,400.00 | 36,884.98 | 2.26% | 163,817 |
| Jan 28, 2026 | 37,300.00 | 37,650.00 | 36,800.00 | 37,550.00 | 36,068.51 | 2.18% | 165,345 |
| Jan 27, 2026 | 34,700.00 | 37,250.00 | 34,500.00 | 36,750.00 | 35,300.08 | 5.76% | 266,961 |
| Jan 26, 2026 | 33,300.00 | 38,200.00 | 31,700.00 | 34,750.00 | 33,378.98 | 4.20% | 536,802 |
| Jan 23, 2026 | 32,150.00 | 33,550.00 | 31,800.00 | 33,350.00 | 32,034.22 | 4.22% | 180,537 |
| Jan 22, 2026 | 31,000.00 | 32,100.00 | 31,000.00 | 32,000.00 | 30,737.48 | 3.23% | 113,525 |
| Jan 21, 2026 | 30,800.00 | 31,000.00 | 30,400.00 | 31,000.00 | 29,776.93 | -0.96% | 67,348 |
| Jan 20, 2026 | 30,750.00 | 31,600.00 | 30,750.00 | 31,300.00 | 30,065.10 | 1.13% | 60,700 |
| Jan 19, 2026 | 30,450.00 | 31,050.00 | 30,300.00 | 30,950.00 | 29,728.91 | 0.32% | 40,443 |
| Jan 16, 2026 | 31,100.00 | 31,200.00 | 30,350.00 | 30,850.00 | 29,632.85 | -0.96% | 56,066 |
| Jan 15, 2026 | 30,950.00 | 31,700.00 | 30,650.00 | 31,150.00 | 29,921.02 | - | 41,018 |
| Jan 14, 2026 | 30,750.00 | 31,400.00 | 30,450.00 | 31,150.00 | 29,921.02 | 1.14% | 65,363 |
| Jan 13, 2026 | 30,850.00 | 31,250.00 | 30,550.00 | 30,800.00 | 29,584.83 | 1.48% | 56,292 |
| Jan 12, 2026 | 30,150.00 | 30,800.00 | 29,700.00 | 30,350.00 | 29,152.58 | 0.66% | 60,449 |
| Jan 9, 2026 | 30,100.00 | 30,300.00 | 29,800.00 | 30,150.00 | 28,960.47 | 0.17% | 37,438 |
| Jan 8, 2026 | 29,950.00 | 30,350.00 | 29,250.00 | 30,100.00 | 28,912.44 | 0.84% | 56,549 |
| Jan 7, 2026 | 30,950.00 | 30,950.00 | 29,650.00 | 29,850.00 | 28,672.31 | -3.71% | 72,107 |
| Jan 6, 2026 | 31,900.00 | 32,050.00 | 30,550.00 | 31,000.00 | 29,776.93 | 5.44% | 106,358 |
| Jan 5, 2026 | 30,200.00 | 30,400.00 | 29,400.00 | 29,400.00 | 28,240.06 | -1.84% | 41,655 |
| Jan 2, 2026 | 29,000.00 | 30,150.00 | 28,950.00 | 29,950.00 | 28,768.36 | 3.10% | 59,589 |
| Dec 30, 2025 | 28,900.00 | 29,250.00 | 28,900.00 | 29,050.00 | 27,903.87 | - | 22,236 |
| Dec 29, 2025 | 29,300.00 | 29,300.00 | 28,800.00 | 29,050.00 | 27,903.87 | -1.19% | 33,388 |
| Dec 26, 2025 | 29,650.00 | 29,750.00 | 29,150.00 | 29,400.00 | 28,240.06 | -0.84% | 51,175 |
| Dec 24, 2025 | 29,450.00 | 29,650.00 | 29,250.00 | 29,650.00 | 28,480.20 | 0.51% | 28,203 |
| Dec 23, 2025 | 29,550.00 | 29,850.00 | 29,400.00 | 29,500.00 | 28,336.12 | -0.17% | 31,069 |
| Dec 22, 2025 | 29,300.00 | 29,700.00 | 29,300.00 | 29,550.00 | 28,384.14 | 0.85% | 32,372 |
| Dec 19, 2025 | 29,100.00 | 29,450.00 | 28,900.00 | 29,300.00 | 28,144.01 | 0.86% | 53,133 |
| Dec 18, 2025 | 29,450.00 | 29,450.00 | 29,050.00 | 29,050.00 | 27,903.87 | -1.36% | 36,747 |
| Dec 17, 2025 | 29,550.00 | 29,750.00 | 29,150.00 | 29,450.00 | 28,288.09 | -0.67% | 69,772 |
| Dec 16, 2025 | 29,800.00 | 29,950.00 | 29,250.00 | 29,650.00 | 28,480.20 | -1.00% | 76,828 |
| Dec 15, 2025 | 29,800.00 | 30,050.00 | 29,600.00 | 29,950.00 | 28,768.36 | -0.17% | 28,618 |
| Dec 12, 2025 | 30,150.00 | 30,250.00 | 29,700.00 | 30,000.00 | 28,816.39 | 0.50% | 51,826 |
| Dec 11, 2025 | 30,050.00 | 30,200.00 | 29,700.00 | 29,850.00 | 28,672.31 | -0.67% | 64,217 |
| Dec 10, 2025 | 30,450.00 | 30,450.00 | 30,000.00 | 30,050.00 | 28,864.42 | -1.48% | 39,590 |
| Dec 9, 2025 | 30,450.00 | 30,500.00 | 30,200.00 | 30,500.00 | 29,296.66 | 0.16% | 21,891 |
| Dec 8, 2025 | 30,700.00 | 30,800.00 | 30,200.00 | 30,450.00 | 29,248.63 | -0.49% | 41,772 |
| Dec 5, 2025 | 30,550.00 | 30,700.00 | 30,200.00 | 30,600.00 | 29,392.72 | 0.16% | 33,620 |
| Dec 4, 2025 | 31,250.00 | 31,300.00 | 30,400.00 | 30,550.00 | 29,344.69 | -2.24% | 47,866 |
| Dec 3, 2025 | 31,500.00 | 31,500.00 | 31,150.00 | 31,250.00 | 30,017.07 | -0.16% | 24,210 |
| Dec 2, 2025 | 31,550.00 | 31,650.00 | 31,200.00 | 31,300.00 | 30,065.10 | - | 25,675 |