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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Com2uS Corporation (078340.KQ) KOE