COPUS KOREA Co., Ltd. (KOSDAQ:322780)
South Korea
· Delayed Price · Currency is KRW 473.00
-15.00 (-3.07%)
At close: Apr 28, 2026
COPUS KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,365.00 | 2,460.00 | 2,270.00 | 2,290.00 | 2,290.00 | -3.17% | 266,224 |
| Apr 28, 2026 | 2,420.00 | 2,495.00 | 2,345.00 | 2,365.00 | 2,365.00 | -3.07% | 134,535 |
| Apr 27, 2026 | 2,380.00 | 2,505.00 | 2,305.00 | 2,440.00 | 2,440.00 | 2.52% | 194,779 |
| Apr 24, 2026 | 2,405.00 | 2,460.00 | 2,305.00 | 2,380.00 | 2,380.00 | -0.83% | 110,447 |
| Apr 23, 2026 | 2,370.00 | 2,475.00 | 2,315.00 | 2,400.00 | 2,400.00 | 1.27% | 113,489 |
| Apr 22, 2026 | 2,300.00 | 2,495.00 | 2,280.00 | 2,370.00 | 2,370.00 | 0.64% | 156,257 |
| Apr 21, 2026 | 2,430.00 | 2,455.00 | 2,255.00 | 2,355.00 | 2,355.00 | -4.07% | 263,684 |
| Apr 20, 2026 | 2,480.00 | 2,495.00 | 2,375.00 | 2,455.00 | 2,455.00 | -1.01% | 117,701 |
| Apr 17, 2026 | 2,485.00 | 2,600.00 | 2,385.00 | 2,480.00 | 2,480.00 | -0.20% | 180,846 |
| Apr 16, 2026 | 2,640.00 | 2,680.00 | 2,455.00 | 2,485.00 | 2,485.00 | -4.97% | 455,058 |
| Apr 15, 2026 | 2,805.00 | 2,865.00 | 2,590.00 | 2,615.00 | 2,615.00 | -6.61% | 488,898 |
| Apr 14, 2026 | 2,725.00 | 3,115.00 | 2,700.00 | 2,800.00 | 2,800.00 | 4.87% | 900,927 |
| Apr 13, 2026 | 2,605.00 | 2,865.00 | 2,435.00 | 2,670.00 | 2,670.00 | 0.75% | 798,807 |
| Apr 10, 2026 | 2,710.00 | 2,880.00 | 2,475.00 | 2,650.00 | 2,650.00 | -2.03% | 878,084 |
| Apr 9, 2026 | 2,340.00 | 2,925.00 | 2,110.00 | 2,705.00 | 2,705.00 | 15.60% | 2,074,640 |
| Apr 8, 2026 | 2,175.00 | 2,630.00 | 2,165.00 | 2,340.00 | 2,340.00 | 7.83% | 1,639,401 |
| Apr 7, 2026 | 2,190.00 | 2,200.00 | 2,030.00 | 2,170.00 | 2,170.00 | -0.91% | 250,029 |
| Apr 6, 2026 | 2,190.00 | 2,285.00 | 2,050.00 | 2,190.00 | 2,190.00 | 4.04% | 573,818 |
| Apr 3, 2026 | 2,470.00 | 2,565.00 | 2,070.00 | 2,105.00 | 2,105.00 | -12.29% | 1,004,970 |
| Apr 2, 2026 | 2,260.00 | 2,735.00 | 2,240.00 | 2,400.00 | 2,400.00 | 11.89% | 3,820,004 |
| Apr 1, 2026 | 2,375.00 | 2,375.00 | 2,025.00 | 2,145.00 | 2,145.00 | -7.74% | 809,342 |
| Mar 31, 2026 | 2,700.00 | 3,000.00 | 2,170.00 | 2,325.00 | 2,325.00 | -6.44% | 1,593,471 |
| Mar 30, 2026 | 1,900.00 | 2,485.00 | 1,815.00 | 2,485.00 | 2,485.00 | 29.77% | 2,435,500 |
| Mar 27, 2026 | 1,965.00 | 2,145.00 | 1,815.00 | 1,915.00 | 1,915.00 | -9.46% | 1,270,497 |
| Mar 26, 2026 | 1,880.00 | 2,115.00 | 1,880.00 | 2,115.00 | 2,115.00 | 29.75% | 1,160,712 |
| Mar 25, 2026 | 1,630.00 | 1,700.00 | 1,545.00 | 1,630.00 | 1,630.00 | -0.91% | 241,535 |
| Mar 24, 2026 | 1,625.00 | 1,860.00 | 1,525.00 | 1,645.00 | 1,645.00 | 6.47% | 653,803 |
| Mar 23, 2026 | 1,505.00 | 1,620.00 | 1,415.00 | 1,545.00 | 1,545.00 | 2.66% | 352,496 |
| Mar 20, 2026 | 1,535.00 | 1,685.00 | 1,435.00 | 1,505.00 | 1,505.00 | -1.95% | 623,814 |
| Mar 19, 2026 | 2,050.00 | 2,340.00 | 1,505.00 | 1,535.00 | 1,535.00 | -14.72% | 3,702,508 |
| Mar 18, 2026 | 1,435.00 | 1,800.00 | 1,385.00 | 1,800.00 | 1,800.00 | 29.96% | 1,440,651 |
| Mar 17, 2026 | 1,450.00 | 1,500.00 | 1,350.00 | 1,385.00 | 1,385.00 | -2.81% | 360,616 |
| Mar 16, 2026 | 1,550.00 | 1,550.00 | 1,385.00 | 1,425.00 | 1,425.00 | -7.77% | 119,323 |
| Mar 13, 2026 | 1,545.00 | 1,560.00 | 1,430.00 | 1,545.00 | 1,545.00 | 3.69% | 59,235 |
| Mar 12, 2026 | 1,570.00 | 1,585.00 | 1,415.00 | 1,490.00 | 1,490.00 | -5.10% | 115,421 |
| Mar 11, 2026 | 1,560.00 | 1,625.00 | 1,535.00 | 1,570.00 | 1,570.00 | 0.64% | 71,905 |
| Mar 10, 2026 | 1,645.00 | 1,645.00 | 1,515.00 | 1,560.00 | 1,560.00 | -4.29% | 67,051 |
| Mar 9, 2026 | 1,630.00 | 1,645.00 | 1,530.00 | 1,630.00 | 1,630.00 | - | 57,756 |
| Mar 6, 2026 | 1,680.00 | 1,720.00 | 1,495.00 | 1,630.00 | 1,630.00 | 0.62% | 152,138 |
| Mar 5, 2026 | 1,585.00 | 1,775.00 | 1,440.00 | 1,620.00 | 1,620.00 | 2.21% | 311,092 |
| Mar 4, 2026 | 1,405.00 | 1,700.00 | 1,370.00 | 1,585.00 | 1,585.00 | -2.46% | 149,992 |
| Mar 3, 2026 | 1,970.00 | 1,970.00 | 1,585.00 | 1,625.00 | 1,625.00 | -18.55% | 187,017 |
| Feb 27, 2026 | 2,050.00 | 2,070.00 | 1,960.00 | 1,995.00 | 1,995.00 | -3.62% | 77,756 |
| Feb 26, 2026 | 1,990.00 | 2,075.00 | 1,925.00 | 2,070.00 | 2,070.00 | 3.76% | 123,210 |
| Feb 25, 2026 | 1,970.00 | 2,100.00 | 1,955.00 | 1,995.00 | 1,995.00 | -0.25% | 153,816 |
| Feb 24, 2026 | 2,015.00 | 2,060.00 | 1,935.00 | 2,000.00 | 2,000.00 | -0.74% | 146,030 |
| Feb 23, 2026 | 1,965.00 | 2,040.00 | 1,850.00 | 2,015.00 | 2,015.00 | 3.33% | 213,788 |
| Feb 20, 2026 | 1,935.00 | 2,120.00 | 1,815.00 | 1,950.00 | 1,950.00 | 1.56% | 344,375 |
| Feb 19, 2026 | 2,045.00 | 2,210.00 | 1,750.00 | 1,920.00 | 1,920.00 | -6.11% | 852,401 |
| Feb 13, 2026 | 2,895.00 | 2,900.00 | 2,045.00 | 2,045.00 | 2,045.00 | -29.97% | 1,078,123 |
| Feb 12, 2026 | 2,785.00 | 2,980.00 | 2,785.00 | 2,920.00 | 2,920.00 | 3.18% | 102,373 |
| Feb 11, 2026 | 2,845.00 | 2,990.00 | 2,760.00 | 2,830.00 | 2,830.00 | -0.53% | 120,233 |
| Feb 10, 2026 | 2,900.00 | 2,980.00 | 2,720.00 | 2,845.00 | 2,845.00 | -1.90% | 182,928 |
| Feb 9, 2026 | 2,950.00 | 3,065.00 | 2,840.00 | 2,900.00 | 2,900.00 | -1.69% | 139,991 |
| Feb 6, 2026 | 2,950.00 | 3,140.00 | 2,795.00 | 2,950.00 | 2,950.00 | -0.34% | 88,028 |
| Feb 5, 2026 | 3,165.00 | 3,165.00 | 2,850.00 | 2,960.00 | 2,960.00 | -5.88% | 222,127 |
| Feb 4, 2026 | 3,215.00 | 3,280.00 | 3,080.00 | 3,145.00 | 3,145.00 | -3.08% | 129,113 |
| Feb 3, 2026 | 3,350.00 | 3,425.00 | 3,095.00 | 3,245.00 | 3,245.00 | -3.99% | 179,533 |
| Feb 2, 2026 | 3,700.00 | 3,720.00 | 3,325.00 | 3,380.00 | 3,380.00 | -9.26% | 180,839 |
| Jan 30, 2026 | 3,775.00 | 3,830.00 | 3,685.00 | 3,725.00 | 3,725.00 | 0.27% | 85,696 |
| Jan 29, 2026 | 3,885.00 | 3,995.00 | 3,655.00 | 3,715.00 | 3,715.00 | -3.88% | 114,286 |
| Jan 28, 2026 | 4,250.00 | 4,260.00 | 3,750.00 | 3,865.00 | 3,865.00 | -6.08% | 284,043 |
| Jan 27, 2026 | 4,360.00 | 4,425.00 | 4,090.00 | 4,115.00 | 4,115.00 | -6.48% | 88,614 |
| Jan 26, 2026 | 4,355.00 | 4,605.00 | 4,295.00 | 4,400.00 | 4,400.00 | 1.15% | 60,384 |
| Jan 23, 2026 | 4,030.00 | 4,350.00 | 4,005.00 | 4,350.00 | 4,350.00 | 7.94% | 112,311 |
| Jan 22, 2026 | 4,215.00 | 4,225.00 | 4,000.00 | 4,030.00 | 4,030.00 | -4.50% | 89,122 |
| Jan 21, 2026 | 4,200.00 | 4,275.00 | 4,005.00 | 4,220.00 | 4,220.00 | -1.86% | 101,985 |
| Jan 20, 2026 | 4,425.00 | 4,425.00 | 4,180.00 | 4,300.00 | 4,300.00 | -1.38% | 126,519 |
| Jan 19, 2026 | 4,595.00 | 4,595.00 | 4,250.00 | 4,360.00 | 4,360.00 | -5.22% | 121,007 |
| Jan 16, 2026 | 4,850.00 | 4,900.00 | 4,590.00 | 4,600.00 | 4,600.00 | -6.03% | 95,575 |
| Jan 15, 2026 | 5,050.00 | 5,060.00 | 4,705.00 | 4,895.00 | 4,895.00 | -3.26% | 86,007 |
| Jan 14, 2026 | 4,765.00 | 5,400.00 | 4,580.00 | 5,060.00 | 5,060.00 | 6.19% | 319,285 |
| Jan 13, 2026 | 5,045.00 | 5,045.00 | 4,670.00 | 4,765.00 | 4,765.00 | -5.74% | 201,596 |
| Jan 12, 2026 | 5,675.00 | 5,870.00 | 5,050.00 | 5,055.00 | 5,055.00 | -8.09% | 401,635 |
| Jan 9, 2026 | 5,530.00 | 6,350.00 | 5,050.00 | 5,500.00 | 5,500.00 | 8.91% | 2,182,204 |
| Jan 8, 2026 | 3,890.00 | 5,050.00 | 3,890.00 | 5,050.00 | 5,050.00 | 29.99% | 1,691,047 |
| Jan 7, 2026 | 4,230.00 | 4,285.00 | 3,845.00 | 3,885.00 | 3,885.00 | -9.02% | 153,842 |
| Jan 6, 2026 | 4,470.00 | 4,475.00 | 4,105.00 | 4,270.00 | 4,270.00 | -4.58% | 63,430 |
| Jan 5, 2026 | 4,350.00 | 4,575.00 | 4,315.00 | 4,475.00 | 4,475.00 | 2.87% | 86,923 |
| Jan 2, 2026 | 3,995.00 | 4,400.00 | 3,995.00 | 4,350.00 | 4,350.00 | -1.02% | 140,886 |
| Dec 30, 2025 | 4,460.00 | 4,575.00 | 4,270.00 | 4,395.00 | 4,395.00 | -2.22% | 109,980 |
| Dec 29, 2025 | 5,175.00 | 5,175.00 | 4,360.00 | 4,495.00 | 4,495.00 | -13.14% | 359,505 |
| Dec 26, 2025 | 5,725.00 | 5,725.00 | 5,160.00 | 5,175.00 | 5,175.00 | -9.61% | 147,445 |
| Dec 24, 2025 | 6,345.00 | 6,460.00 | 5,155.00 | 5,725.00 | 5,725.00 | -9.77% | 346,118 |
| Dec 23, 2025 | 6,825.00 | 6,825.00 | 6,315.00 | 6,345.00 | 6,345.00 | -8.31% | 122,083 |
| Dec 22, 2025 | 6,920.00 | 6,995.00 | 6,350.00 | 6,920.00 | 6,920.00 | - | 218,184 |
| Dec 19, 2025 | 7,100.00 | 7,240.00 | 6,750.00 | 6,920.00 | 6,920.00 | -4.02% | 121,627 |
| Dec 18, 2025 | 7,675.00 | 7,755.00 | 7,130.00 | 7,210.00 | 7,210.00 | -6.67% | 144,899 |
| Dec 17, 2025 | 7,290.00 | 7,745.00 | 6,795.00 | 7,725.00 | 7,725.00 | 8.80% | 299,719 |
| Dec 16, 2025 | 7,395.00 | 7,395.00 | 6,905.00 | 7,100.00 | 7,100.00 | 0.07% | 127,566 |
| Dec 15, 2025 | 7,015.00 | 7,410.00 | 6,695.00 | 7,095.00 | 7,095.00 | 0.85% | 166,878 |
| Dec 12, 2025 | 6,785.00 | 7,240.00 | 6,620.00 | 7,035.00 | 7,035.00 | 4.22% | 170,011 |
| Dec 11, 2025 | 7,040.00 | 7,380.00 | 6,580.00 | 6,750.00 | 6,750.00 | -4.93% | 169,056 |
| Dec 10, 2025 | 7,290.00 | 7,290.00 | 6,955.00 | 7,100.00 | 7,100.00 | -3.53% | 52,460 |
| Dec 9, 2025 | 7,480.00 | 8,225.00 | 7,225.00 | 7,360.00 | 7,360.00 | -1.21% | 158,304 |
| Dec 8, 2025 | 6,890.00 | 7,575.00 | 6,800.00 | 7,450.00 | 7,450.00 | 8.13% | 240,379 |
| Dec 5, 2025 | 6,950.00 | 6,955.00 | 6,350.00 | 6,890.00 | 6,890.00 | -1.15% | 130,615 |
| Dec 4, 2025 | 7,025.00 | 7,700.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.58% | 192,456 |
| Dec 3, 2025 | 6,795.00 | 7,175.00 | 6,500.00 | 6,930.00 | 6,930.00 | 2.06% | 115,468 |
| Dec 2, 2025 | 7,450.00 | 7,500.00 | 6,710.00 | 6,790.00 | 6,790.00 | -6.67% | 144,231 |