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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39,200	38,950	38,950	39,200	38,800	28,045
September 04, 2025	38,400	38,950	38,950	39,000	38,400	16,303
September 03, 2025	38,100	38,650	38,650	38,650	38,100	26,827
September 02, 2025	38,500	38,350	38,350	38,900	38,250	18,895
September 01, 2025	39,350	38,500	38,500	39,350	38,350	27,319
August 29, 2025	39,350	39,300	39,300	39,750	39,050	34,935
August 28, 2025	39,400	39,600	39,600	39,900	39,300	25,760
August 27, 2025	39,500	39,550	39,550	39,750	39,050	34,348
August 26, 2025	38,800	39,550	39,550	39,900	38,550	37,591
August 25, 2025	38,300	38,800	38,800	38,850	38,200	16,582
August 22, 2025	38,450	38,150	38,150	38,500	38,000	14,875
August 21, 2025	38,250	38,300	38,300	38,650	37,950	29,227
August 20, 2025	38,600	38,300	38,300	38,600	37,800	47,928
August 19, 2025	38,000	38,700	38,700	38,800	38,000	34,189
August 18, 2025	37,750	37,850	37,850	38,400	37,750	28,806
August 14, 2025	38,000	37,750	37,750	38,150	37,750	26,872
August 13, 2025	39,100	37,800	37,800	39,100	37,550	111,760
August 12, 2025	39,350	39,000	39,000	40,150	39,000	45,463
August 11, 2025	39,050	38,800	38,800	39,200	38,700	23,076
August 08, 2025	39,250	39,150	39,150	39,400	38,950	20,511
August 07, 2025	39,000	39,350	39,350	39,600	39,000	27,676
August 06, 2025	38,800	39,100	39,100	39,200	38,200	21,032
August 05, 2025	38,500	38,450	38,450	38,800	38,300	21,594
August 04, 2025	38,500	38,400	38,400	38,900	37,950	44,536
August 01, 2025	38,250	37,900	37,900	38,700	37,700	37,639
July 31, 2025	38,350	38,700	38,700	38,900	38,350	39,460
July 30, 2025	37,900	38,350	38,350	38,650	37,900	25,876
July 29, 2025	38,000	38,200	38,200	38,400	37,600	27,209
July 28, 2025	38,600	38,100	38,100	39,050	37,950	47,538
July 25, 2025	38,700	38,750	38,750	39,250	38,700	22,662
July 24, 2025	39,750	38,700	38,700	39,950	38,600	64,907
July 23, 2025	40,650	39,850	39,850	40,700	39,200	70,347
July 22, 2025	40,900	40,600	40,600	41,100	40,500	31,811
July 21, 2025	41,000	41,100	41,100	41,300	40,750	21,924
July 18, 2025	40,850	41,100	41,100	41,300	40,550	27,795
July 17, 2025	40,850	40,850	40,850	41,200	40,450	31,532
July 16, 2025	40,900	40,800	40,800	41,250	40,500	33,981
July 15, 2025	41,050	40,750	40,750	41,800	40,650	30,100
July 14, 2025	41,800	41,200	41,200	42,000	40,750	38,235
July 11, 2025	42,000	42,000	42,000	42,400	41,950	30,535
July 10, 2025	41,800	42,000	42,000	42,450	41,400	52,227
July 09, 2025	41,350	41,800	41,800	42,300	41,100	38,319
July 08, 2025	41,550	41,200	41,200	41,750	41,100	20,544
July 07, 2025	41,200	41,100	41,100	41,700	40,850	25,548
July 04, 2025	40,850	40,750	40,750	41,150	40,500	28,834
July 03, 2025	40,500	40,650	40,650	41,050	40,100	55,128
July 02, 2025	40,800	40,400	40,400	41,100	40,050	43,650
July 01, 2025	41,350	40,900	40,900	42,100	40,750	34,739
June 30, 2025	41,500	41,450	41,450	42,100	41,250	27,593
June 27, 2025	41,950	41,150	41,150	42,250	40,200	41,755
June 26, 2025	43,500	42,100	42,100	43,650	41,650	57,444
June 25, 2025	43,800	43,700	43,700	44,150	43,150	42,541
June 24, 2025	42,900	44,200	44,200	45,800	42,100	217,174
June 23, 2025	42,000	42,650	42,650	42,650	41,400	44,404
June 20, 2025	42,400	42,350	42,350	42,450	41,550	75,585
June 19, 2025	41,800	42,050	42,050	42,900	41,450	68,211
June 18, 2025	40,200	41,650	41,650	42,300	40,050	95,356
June 17, 2025	40,650	40,700	40,700	41,450	39,950	88,166
June 16, 2025	41,400	40,850	40,850	41,550	40,650	34,752
June 13, 2025	42,000	41,150	41,150	42,150	40,500	78,192

Com2uS Corporation (078340.KQ) KOE