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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	31,850	30,800	30,800	31,850	30,200	99,095
July 08, 2025	30,800	30,100	30,100	31,300	29,500	51,910
July 07, 2025	28,500	30,600	30,600	32,350	27,500	216,210
July 04, 2025	27,550	28,300	28,300	29,400	27,000	78,392
July 03, 2025	27,600	27,350	27,350	27,600	26,800	33,150
July 02, 2025	29,750	27,250	27,250	29,900	26,600	128,614
July 01, 2025	29,250	29,700	29,700	30,600	28,900	38,832
June 30, 2025	29,050	28,900	28,900	29,600	28,350	39,463
June 27, 2025	31,900	29,500	29,500	32,000	28,950	69,727
June 26, 2025	31,900	30,800	30,800	32,450	29,900	107,288
June 25, 2025	33,200	32,850	32,850	34,750	32,000	159,178
June 24, 2025	31,100	34,250	34,250	37,150	29,750	680,479
June 23, 2025	29,450	31,500	31,500	31,500	27,700	211,737
June 20, 2025	31,750	30,300	30,300	31,750	29,800	95,753
June 19, 2025	31,050	31,750	31,750	32,600	30,350	169,862
June 18, 2025	31,400	30,050	30,050	32,550	29,450	184,654
June 17, 2025	35,800	31,200	31,200	36,200	30,550	257,981
June 16, 2025	34,900	34,500	34,500	35,250	34,400	82,053
June 13, 2025	36,700	33,500	33,500	36,700	33,500	90,042
June 12, 2025	34,900	35,500	35,500	36,150	34,450	85,480
June 11, 2025	31,600	35,250	35,250	38,300	30,200	563,856
June 10, 2025	32,500	32,800	32,800	34,000	29,600	633,087
June 09, 2025	23,150	29,250	29,250	29,250	22,800	350,365
June 05, 2025	22,150	22,500	22,500	22,750	21,950	20,956
June 04, 2025	21,250	22,000	22,000	22,100	21,250	16,873
June 02, 2025	21,200	21,050	21,050	21,600	21,000	12,540
May 30, 2025	21,750	21,150	21,150	21,750	21,050	10,361
May 29, 2025	21,100	21,700	21,700	21,800	20,800	14,488
May 28, 2025	20,700	21,050	21,050	21,150	20,600	6,362
May 27, 2025	20,800	20,700	20,700	20,950	20,200	14,674
May 26, 2025	21,200	20,750	20,750	21,500	20,600	12,867
May 23, 2025	21,650	21,100	21,100	21,850	21,000	30,756

Com2uS Holdings Corporation (063080.KQ) KOE