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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	17,410	17,450	17,450	17,730	17,240	17,929
December 04, 2025	17,960	17,400	17,400	18,000	17,380	19,369
December 03, 2025	18,080	17,920	17,920	18,350	17,820	17,984
December 02, 2025	18,120	18,080	18,080	18,380	17,890	8,961
December 01, 2025	18,250	18,260	18,260	18,760	18,200	9,339
November 28, 2025	18,150	18,250	18,250	18,350	17,990	9,022
November 27, 2025	17,800	17,960	17,960	18,200	17,790	8,306
November 26, 2025	17,030	17,770	17,770	18,020	17,030	19,400
November 25, 2025	18,030	17,790	17,790	18,200	17,760	7,200
November 24, 2025	18,000	18,100	18,100	18,320	17,960	9,216
November 21, 2025	18,360	18,100	18,100	18,360	17,900	9,096
November 20, 2025	18,140	18,380	18,380	18,510	18,140	9,058
November 19, 2025	18,600	18,320	18,320	18,740	18,070	17,135
November 18, 2025	19,330	18,760	18,760	19,330	18,400	20,435
November 17, 2025	19,240	19,330	19,330	19,380	19,030	4,592
November 14, 2025	19,960	19,320	19,320	19,960	19,300	13,859
November 13, 2025	19,800	20,100	20,100	20,150	19,700	7,806
November 12, 2025	19,360	19,810	19,810	20,150	19,360	7,293
November 11, 2025	19,930	19,590	19,590	19,960	19,250	7,661
November 10, 2025	19,050	19,620	19,620	19,650	18,950	16,442
November 07, 2025	19,090	18,920	18,920	19,300	18,770	17,423
November 06, 2025	19,610	19,570	19,570	19,720	19,260	8,157
November 05, 2025	20,050	19,350	19,350	20,050	19,010	31,470
November 04, 2025	20,000	20,050	20,050	20,200	19,700	17,049
November 03, 2025	20,150	20,050	20,050	20,650	19,960	20,959
October 31, 2025	20,000	20,100	20,100	20,300	19,960	13,054
October 30, 2025	20,550	20,150	20,150	20,650	19,960	25,195
October 29, 2025	20,800	20,750	20,750	20,900	20,550	18,689
October 28, 2025	21,000	20,950	20,950	21,450	20,550	13,240
October 27, 2025	20,900	20,950	20,950	21,250	20,750	15,931
October 24, 2025	20,900	20,900	20,900	20,900	20,500	10,490
October 23, 2025	21,100	20,800	20,800	21,200	20,600	10,670
October 22, 2025	21,000	20,900	20,900	21,150	20,450	9,413
October 21, 2025	20,550	20,900	20,900	21,200	20,550	14,069
October 20, 2025	20,250	20,650	20,650	20,700	20,250	7,871
October 17, 2025	20,450	20,350	20,350	20,500	19,990	12,819
October 16, 2025	20,800	20,400	20,400	20,950	20,050	11,647
October 15, 2025	20,500	20,800	20,800	20,900	20,500	10,333
October 14, 2025	20,500	20,500	20,500	20,900	20,350	9,661
October 13, 2025	19,990	20,700	20,700	20,750	19,990	7,829
October 10, 2025	20,850	20,700	20,700	21,200	20,550	8,699
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

Com2uS Holdings Corporation (063080.KQ) KOE