Com2uS Corporation - 078340.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36,200	36,300	36,300	36,350	35,700	28,921
February 19, 2026	35,900	35,950	35,950	36,300	35,350	70,863
February 13, 2026	36,400	35,300	35,300	36,600	35,300	60,916
February 12, 2026	35,000	37,100	37,100	37,200	34,900	122,189
February 11, 2026	34,950	35,000	35,000	35,250	34,750	24,814
February 10, 2026	35,000	34,750	34,750	35,650	34,550	26,287
February 09, 2026	34,200	35,050	35,050	35,150	34,200	42,413
February 06, 2026	34,100	33,800	33,800	34,500	33,500	44,124
February 05, 2026	34,750	34,500	34,500	35,300	34,350	68,323
February 04, 2026	35,050	35,050	35,050	35,550	34,750	64,213
February 03, 2026	36,300	35,550	35,550	36,300	34,550	79,511
February 02, 2026	36,050	35,200	35,200	36,750	35,000	107,383
January 30, 2026	38,650	36,900	36,900	38,700	36,900	127,842
January 29, 2026	37,550	38,400	38,400	38,500	36,700	166,757
January 28, 2026	37,300	37,550	37,550	37,650	36,800	168,362
January 27, 2026	34,700	36,750	36,750	37,250	34,500	277,894
January 26, 2026	33,300	34,750	34,750	38,200	31,700	536,802
January 23, 2026	32,150	33,350	33,350	33,550	31,800	180,537
January 22, 2026	31,000	32,000	32,000	32,100	31,000	111,465
January 21, 2026	30,800	31,000	31,000	31,000	30,400	67,348
January 20, 2026	30,750	31,300	31,300	31,600	30,750	60,700
January 19, 2026	30,450	30,950	30,950	31,050	30,300	41,100
January 16, 2026	31,100	30,850	30,850	31,200	30,350	56,066
January 15, 2026	30,950	31,150	31,150	31,700	30,650	41,849
January 14, 2026	30,750	31,150	31,150	31,400	30,450	65,363
January 13, 2026	30,850	30,800	30,800	31,250	30,550	56,292
January 12, 2026	30,150	30,350	30,350	30,800	29,700	61,836
January 09, 2026	30,100	30,150	30,150	30,300	29,800	36,949
January 08, 2026	29,950	30,100	30,100	30,350	29,250	56,549
January 07, 2026	30,950	29,850	29,850	30,950	29,650	72,107
January 06, 2026	31,900	31,000	31,000	32,050	30,550	105,318
January 05, 2026	30,200	29,400	29,400	30,400	29,400	43,284
January 02, 2026	29,000	29,950	29,950	30,150	28,950	59,589
December 30, 2025	28,900	29,050	29,050	29,250	28,900	23,077
December 29, 2025	29,300	29,050	29,050	29,300	28,800	33,388
December 26, 2025	29,650	29,400	29,400	29,750	29,150	49,677
December 24, 2025	29,450	29,650	29,650	29,650	29,250	29,818
December 23, 2025	29,550	29,500	29,500	29,850	29,400	32,474
December 22, 2025	29,300	29,550	29,550	29,700	29,300	32,372
December 19, 2025	29,100	29,300	29,300	29,450	28,900	53,133
December 18, 2025	29,450	29,050	29,050	29,450	29,050	38,930
December 17, 2025	29,550	29,450	29,450	29,750	29,150	69,772
December 16, 2025	29,800	29,650	29,650	29,950	29,250	77,485
December 15, 2025	29,800	29,950	29,950	30,050	29,600	28,883
December 12, 2025	30,150	30,050	30,050	30,250	29,700	48,694
December 11, 2025	30,050	29,850	29,850	30,200	29,700	86,459
December 10, 2025	30,450	30,050	30,050	30,450	30,000	41,052
December 09, 2025	30,450	30,500	30,500	30,500	30,200	22,118
December 08, 2025	30,700	30,450	30,450	30,800	30,200	41,772
December 05, 2025	30,550	30,550	30,550	30,700	30,200	31,438
December 04, 2025	31,250	30,550	30,550	31,300	30,400	47,052
December 03, 2025	31,500	31,250	31,250	31,500	31,150	24,940
December 02, 2025	31,550	31,300	31,300	31,650	31,200	25,675
December 01, 2025	31,150	31,300	31,300	32,000	31,150	50,461
November 28, 2025	31,150	31,150	31,150	31,350	30,800	24,895
November 27, 2025	30,650	30,750	30,750	31,100	30,650	16,888
November 26, 2025	30,400	30,600	30,600	31,200	30,400	29,819
November 25, 2025	30,850	30,400	30,400	30,900	30,200	26,786
November 24, 2025	30,700	30,450	30,450	31,250	30,350	52,068
November 21, 2025	31,000	30,650	30,650	31,000	30,350	55,478

Com2uS Corporation (078340.KQ) KOE