Com2uS Holdings Corporation - 063080.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	20,550	20,800	20,800	20,800	20,050	11,587
October 01, 2025	20,600	20,500	20,500	20,750	19,980	14,918
September 30, 2025	21,300	20,650	20,650	21,300	20,600	5,886
September 29, 2025	20,700	21,100	21,100	21,350	20,700	6,199
September 26, 2025	21,250	20,750	20,750	21,250	20,700	10,406
September 25, 2025	21,350	21,200	21,200	21,350	20,900	6,039
September 24, 2025	21,650	21,300	21,300	21,650	20,800	14,612
September 23, 2025	22,000	21,500	21,500	22,050	21,250	25,941
September 22, 2025	22,500	22,050	22,050	22,500	21,700	8,827
September 19, 2025	22,600	22,300	22,300	22,800	22,200	14,216
September 18, 2025	21,900	22,300	22,300	22,350	21,850	12,438
September 17, 2025	22,200	21,850	21,850	22,250	21,750	7,742
September 16, 2025	22,300	21,900	21,900	22,300	21,800	9,504
September 15, 2025	22,500	22,200	22,200	22,500	21,750	7,247
September 12, 2025	21,550	21,900	21,900	22,300	21,550	9,762
September 11, 2025	21,600	21,600	21,600	21,700	21,450	4,792
September 10, 2025	21,550	21,650	21,650	21,750	21,250	8,734
September 09, 2025	21,400	21,150	21,150	21,550	21,000	13,426
September 08, 2025	21,400	21,400	21,400	21,550	21,200	6,475
September 05, 2025	21,700	21,300	21,300	21,700	21,250	17,175
September 04, 2025	21,600	21,600	21,600	22,000	21,500	10,194
September 03, 2025	21,800	21,650	21,650	22,000	21,500	17,574
September 02, 2025	22,050	21,950	21,950	22,350	21,700	7,277
September 01, 2025	22,400	22,000	22,000	22,500	21,400	10,155
August 29, 2025	22,700	22,400	22,400	23,000	22,300	10,736
August 28, 2025	22,950	22,700	22,700	22,950	22,500	8,525
August 27, 2025	23,100	22,850	22,850	23,150	22,700	6,315
August 26, 2025	23,100	23,000	23,000	23,350	22,900	8,652
August 25, 2025	23,550	23,200	23,200	23,650	23,100	5,841
August 22, 2025	22,900	23,100	23,100	23,200	22,750	6,219
August 21, 2025	23,000	23,050	23,050	23,500	22,800	7,212
August 20, 2025	22,550	23,050	23,050	23,050	22,450	11,480
August 19, 2025	22,900	23,100	23,100	23,750	22,700	12,820
August 18, 2025	23,600	23,100	23,100	23,600	23,050	6,438
August 14, 2025	23,800	23,400	23,400	23,800	23,350	5,199
August 13, 2025	23,400	23,500	23,500	23,550	22,700	19,215
August 12, 2025	23,500	23,350	23,350	23,900	23,250	17,299
August 11, 2025	23,850	23,550	23,550	23,850	22,950	12,725
August 08, 2025	23,250	23,250	23,250	23,700	23,050	13,051
August 07, 2025	22,950	23,250	23,250	23,400	22,750	10,045
August 06, 2025	23,500	23,000	23,000	23,500	22,650	13,348
August 05, 2025	22,700	23,200	23,200	23,450	22,700	23,877
August 04, 2025	22,350	22,600	22,600	23,100	21,800	28,467
August 01, 2025	22,950	22,150	22,150	22,950	22,000	29,651
July 31, 2025	23,400	23,150	23,150	23,900	22,800	28,806
July 30, 2025	23,500	23,300	23,300	23,900	23,250	23,466
July 29, 2025	23,700	23,450	23,450	23,950	23,150	25,596
July 28, 2025	24,050	23,650	23,650	24,300	23,500	76,873
July 25, 2025	25,900	25,650	25,650	26,200	25,000	38,302
July 24, 2025	26,400	25,800	25,800	26,600	25,800	29,740
July 23, 2025	27,350	26,600	26,600	27,350	25,900	49,728
July 22, 2025	27,450	26,950	26,950	27,550	26,750	21,242
July 21, 2025	27,550	27,400	27,400	28,050	27,300	36,092
July 18, 2025	28,700	28,000	28,000	28,950	27,450	60,596
July 17, 2025	28,700	27,300	27,300	28,900	27,150	35,694
July 16, 2025	28,700	28,100	28,100	28,800	27,750	52,505
July 15, 2025	29,400	29,000	29,000	29,600	28,600	56,541
July 14, 2025	31,450	30,250	30,250	31,450	29,850	62,698
July 11, 2025	31,900	31,600	31,600	32,250	30,950	57,534
July 10, 2025	31,550	31,050	31,050	32,250	30,600	70,294

Com2uS Holdings Corporation (063080.KQ) KOE