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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	31,450	31,300	31,300	31,550	31,000	31,122
November 19, 2025	31,250	31,500	31,500	31,550	30,600	50,563
November 18, 2025	32,050	31,250	31,250	32,300	31,250	59,746
November 17, 2025	32,700	32,300	32,300	32,850	31,700	42,251
November 14, 2025	33,250	32,650	32,650	33,300	32,650	24,402
November 13, 2025	32,850	33,250	33,250	33,600	32,850	30,474
November 12, 2025	31,950	33,150	33,150	33,250	31,650	83,234
November 11, 2025	34,100	32,050	32,050	34,700	31,700	113,188
November 10, 2025	33,250	34,000	34,000	34,100	33,250	40,080
November 07, 2025	33,350	32,950	32,950	33,500	32,750	41,726
November 06, 2025	33,600	33,500	33,500	33,950	32,950	31,300
November 05, 2025	34,250	33,550	33,550	34,250	33,000	63,220
November 04, 2025	34,500	34,250	34,250	34,700	34,100	26,651
November 03, 2025	34,300	34,800	34,800	35,950	34,300	59,766
October 31, 2025	34,000	34,100	34,100	34,500	34,000	29,082
October 30, 2025	35,350	34,000	34,000	35,350	33,900	95,881
October 29, 2025	35,950	35,100	35,100	36,000	35,000	66,649
October 28, 2025	35,700	35,700	35,700	36,200	35,450	29,503
October 27, 2025	35,100	35,550	35,550	35,550	35,100	44,429
October 24, 2025	35,100	35,100	35,100	35,250	34,900	33,267
October 23, 2025	35,150	35,050	35,050	35,500	35,000	26,545
October 22, 2025	35,250	35,400	35,400	35,600	34,950	23,590
October 21, 2025	35,100	35,250	35,250	35,500	35,000	31,453
October 20, 2025	35,000	35,050	35,050	35,400	34,700	30,786
October 17, 2025	35,300	35,000	35,000	35,500	35,000	34,155
October 16, 2025	35,700	35,650	35,650	36,050	35,300	32,906
October 15, 2025	34,900	35,550	35,550	35,600	34,850	25,837
October 14, 2025	35,700	34,900	34,900	35,900	34,800	52,589
October 13, 2025	36,400	35,700	35,700	36,400	35,550	45,326
October 10, 2025	36,650	36,450	36,450	36,800	36,300	39,713
October 02, 2025	36,750	36,500	36,500	36,950	36,500	37,699
October 01, 2025	36,600	36,700	36,700	36,850	36,450	28,062
September 30, 2025	37,250	36,550	36,550	37,450	36,550	46,867
September 29, 2025	37,500	37,400	37,400	37,700	37,400	21,204
September 26, 2025	38,000	37,100	37,100	38,000	37,100	45,601
September 25, 2025	38,000	38,000	38,000	38,150	37,500	48,633
September 24, 2025	38,400	38,050	38,050	38,550	37,950	48,070
September 23, 2025	38,650	38,500	38,500	39,100	38,050	36,240
September 22, 2025	39,000	38,650	38,650	39,000	38,550	35,958
September 19, 2025	39,900	39,000	39,000	40,100	38,650	94,221
September 18, 2025	41,200	40,450	40,450	42,200	39,400	110,604
September 17, 2025	40,050	40,850	40,850	40,850	39,900	41,316
September 16, 2025	40,300	40,000	40,000	40,600	39,950	26,992
September 15, 2025	40,250	40,300	40,300	40,900	40,250	26,389
September 12, 2025	40,350	40,650	40,650	40,650	40,000	41,651
September 11, 2025	40,050	39,850	39,850	40,350	39,800	43,703
September 10, 2025	40,000	40,050	40,050	40,450	40,000	32,042
September 09, 2025	39,550	40,050	40,050	40,050	39,550	32,286
September 08, 2025	39,050	39,900	39,900	40,000	39,050	42,966

Com2uS Corporation (078340.KQ) KOE