Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,030.00 | 6,140.00 | 5,950.00 | 6,120.00 | 5,895.09 | 69,314 |
| 2024-07-24 | 6,240.00 | 6,360.00 | 6,100.00 | 6,110.00 | 5,885.46 | 87,058 |
| 2024-07-23 | 6,280.00 | 6,400.00 | 6,270.00 | 6,270.00 | 6,039.58 | 32,695 |
| 2024-07-22 | 6,500.00 | 6,530.00 | 6,300.00 | 6,300.00 | 6,068.47 | 55,678 |
| 2024-07-19 | 6,400.00 | 6,490.00 | 6,360.00 | 6,450.00 | 6,212.96 | 47,221 |
| 2024-07-18 | 6,490.00 | 6,500.00 | 6,310.00 | 6,400.00 | 6,164.80 | 62,124 |
| 2024-07-17 | 6,490.00 | 6,900.00 | 6,460.00 | 6,490.00 | 6,251.49 | 300,323 |
| 2024-07-16 | 6,470.00 | 6,550.00 | 6,400.00 | 6,490.00 | 6,251.49 | 48,829 |
| 2024-07-15 | 6,390.00 | 6,500.00 | 6,310.00 | 6,470.00 | 6,232.23 | 39,647 |
| 2024-07-12 | 6,470.00 | 6,550.00 | 6,410.00 | 6,420.00 | 6,184.06 | 44,244 |
| 2024-07-11 | 6,550.00 | 6,610.00 | 6,480.00 | 6,510.00 | 6,270.76 | 39,870 |
| 2024-07-10 | 6,450.00 | 6,540.00 | 6,440.00 | 6,540.00 | 6,299.65 | 31,319 |
| 2024-07-09 | 6,510.00 | 6,600.00 | 6,450.00 | 6,480.00 | 6,241.86 | 33,496 |
| 2024-07-08 | 6,400.00 | 6,600.00 | 6,400.00 | 6,510.00 | 6,270.76 | 62,345 |
| 2024-07-05 | 6,510.00 | 6,600.00 | 6,430.00 | 6,430.00 | 6,193.70 | 91,432 |
| 2024-07-04 | 6,650.00 | 6,700.00 | 6,550.00 | 6,610.00 | 6,367.08 | 44,342 |
| 2024-07-03 | 6,730.00 | 6,980.00 | 6,520.00 | 6,610.00 | 6,367.08 | 195,777 |
| 2024-07-02 | 6,660.00 | 6,720.00 | 6,310.00 | 6,610.00 | 6,367.08 | 162,633 |
| 2024-07-01 | 6,700.00 | 6,800.00 | 6,600.00 | 6,640.00 | 6,395.98 | 71,492 |
| 2024-06-28 | 6,870.00 | 6,970.00 | 6,640.00 | 6,640.00 | 6,395.98 | 200,682 |
| 2024-06-27 | 6,820.00 | 6,930.00 | 6,720.00 | 6,870.00 | 6,617.53 | 152,424 |
| 2024-06-26 | 7,170.00 | 7,200.00 | 6,810.00 | 6,870.00 | 6,617.53 | 301,985 |
| 2024-06-25 | 7,080.00 | 7,290.00 | 6,950.00 | 7,190.00 | 6,925.77 | 386,290 |
| 2024-06-24 | 7,450.00 | 8,190.00 | 7,250.00 | 7,250.00 | 6,983.56 | 2,268,897 |
| 2024-06-21 | 7,520.00 | 7,630.00 | 7,380.00 | 7,620.00 | 7,339.96 | 735,722 |
| 2024-06-20 | 7,810.00 | 7,900.00 | 7,360.00 | 7,680.00 | 7,397.76 | 1,623,711 |
| 2024-06-19 | 6,450.00 | 8,370.00 | 6,440.00 | 7,750.00 | 7,465.19 | 9,380,948 |
| 2024-06-18 | 6,390.00 | 6,490.00 | 6,360.00 | 6,440.00 | 6,203.33 | 41,202 |
| 2024-06-17 | 6,320.00 | 6,490.00 | 6,310.00 | 6,380.00 | 6,145.53 | 40,451 |
| 2024-06-14 | 6,300.00 | 6,330.00 | 6,220.00 | 6,310.00 | 6,078.11 | 53,267 |
| 2024-06-13 | 6,360.00 | 6,430.00 | 6,200.00 | 6,320.00 | 6,087.74 | 73,800 |
| 2024-06-12 | 6,410.00 | 6,530.00 | 6,320.00 | 6,320.00 | 6,087.74 | 98,630 |
| 2024-06-11 | 6,260.00 | 7,160.00 | 6,260.00 | 6,390.00 | 6,155.17 | 1,163,508 |
| 2024-06-10 | 6,500.00 | 6,510.00 | 6,200.00 | 6,260.00 | 6,029.94 | 115,276 |
| 2024-06-07 | 6,490.00 | 6,540.00 | 6,460.00 | 6,500.00 | 6,261.12 | 15,499 |
| 2024-06-05 | 6,510.00 | 6,560.00 | 6,470.00 | 6,500.00 | 6,261.12 | 12,622 |
| 2024-06-04 | 6,520.00 | 6,600.00 | 6,510.00 | 6,520.00 | 6,280.39 | 20,269 |
| 2024-06-03 | 6,580.00 | 6,650.00 | 6,540.00 | 6,590.00 | 6,347.82 | 18,057 |
| 2024-05-31 | 6,510.00 | 6,610.00 | 6,500.00 | 6,580.00 | 6,338.18 | 15,897 |
| 2024-05-30 | 6,650.00 | 6,650.00 | 6,510.00 | 6,510.00 | 6,270.76 | 25,700 |
| 2024-05-29 | 6,730.00 | 6,780.00 | 6,610.00 | 6,650.00 | 6,405.61 | 22,154 |
| 2024-05-28 | 6,650.00 | 6,910.00 | 6,650.00 | 6,710.00 | 6,463.41 | 33,627 |
| 2024-05-27 | 6,630.00 | 6,680.00 | 6,530.00 | 6,680.00 | 6,434.51 | 34,718 |
| 2024-05-24 | 6,720.00 | 6,780.00 | 6,630.00 | 6,680.00 | 6,434.51 | 18,289 |
| 2024-05-23 | 6,720.00 | 6,790.00 | 6,630.00 | 6,770.00 | 6,521.20 | 15,515 |
| 2024-05-22 | 6,800.00 | 6,830.00 | 6,720.00 | 6,750.00 | 6,501.94 | 36,211 |
| 2024-05-21 | 6,810.00 | 6,930.00 | 6,720.00 | 6,860.00 | 6,607.89 | 61,557 |
| 2024-05-20 | 7,000.00 | 7,050.00 | 6,890.00 | 6,950.00 | 6,694.59 | 26,621 |
| 2024-05-17 | 7,100.00 | 7,120.00 | 6,980.00 | 7,000.00 | 6,742.75 | 36,937 |
| 2024-05-16 | 7,150.00 | 7,200.00 | 7,050.00 | 7,100.00 | 6,839.07 | 18,583 |
| 2024-05-14 | 7,030.00 | 7,150.00 | 7,020.00 | 7,120.00 | 6,858.34 | 27,871 |
| 2024-05-13 | 7,010.00 | 7,030.00 | 6,920.00 | 7,020.00 | 6,762.01 | 21,865 |
| 2024-05-10 | 6,960.00 | 7,030.00 | 6,910.00 | 7,010.00 | 6,752.38 | 15,602 |
| 2024-05-09 | 7,040.00 | 7,080.00 | 6,940.00 | 6,940.00 | 6,684.95 | 17,135 |
| 2024-05-08 | 7,010.00 | 7,070.00 | 6,900.00 | 7,060.00 | 6,800.54 | 29,362 |
| 2024-05-07 | 7,040.00 | 7,060.00 | 6,950.00 | 7,010.00 | 6,752.38 | 24,235 |
| 2024-05-03 | 6,990.00 | 7,060.00 | 6,900.00 | 7,040.00 | 6,781.28 | 28,898 |
| 2024-05-02 | 6,860.00 | 7,050.00 | 6,860.00 | 7,040.00 | 6,781.28 | 30,442 |
| 2024-04-30 | 6,840.00 | 6,920.00 | 6,810.00 | 6,870.00 | 6,617.53 | 18,428 |
| 2024-04-29 | 6,800.00 | 6,880.00 | 6,780.00 | 6,850.00 | 6,598.26 | 20,653 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 180.0000 KRW |
| 2024-12-27 | 180.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 140.0000 KRW |
| 2021-12-29 | 220.0000 KRW |
| 2020-12-29 | 220.0000 KRW |
| 2019-12-27 | 220.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.