Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,820.00 | 6,860.00 | 6,740.00 | 6,780.00 | 6,530.83 | 23,256 |
| 2024-04-25 | 6,880.00 | 6,890.00 | 6,750.00 | 6,790.00 | 6,540.47 | 19,351 |
| 2024-04-24 | 6,720.00 | 6,930.00 | 6,720.00 | 6,870.00 | 6,617.53 | 45,581 |
| 2024-04-23 | 6,760.00 | 6,870.00 | 6,690.00 | 6,690.00 | 6,444.14 | 33,535 |
| 2024-04-22 | 6,760.00 | 6,820.00 | 6,680.00 | 6,750.00 | 6,501.94 | 24,890 |
| 2024-04-19 | 6,880.00 | 6,910.00 | 6,650.00 | 6,750.00 | 6,501.94 | 26,273 |
| 2024-04-18 | 6,830.00 | 6,900.00 | 6,800.00 | 6,880.00 | 6,627.16 | 18,558 |
| 2024-04-17 | 6,630.00 | 6,870.00 | 6,630.00 | 6,810.00 | 6,559.73 | 24,723 |
| 2024-04-16 | 6,710.00 | 6,790.00 | 6,570.00 | 6,640.00 | 6,395.98 | 60,800 |
| 2024-04-15 | 6,950.00 | 6,950.00 | 6,710.00 | 6,790.00 | 6,540.47 | 67,812 |
| 2024-04-12 | 6,820.00 | 7,050.00 | 6,820.00 | 7,020.00 | 6,762.01 | 29,815 |
| 2024-04-11 | 6,840.00 | 6,900.00 | 6,710.00 | 6,870.00 | 6,617.53 | 19,123 |
| 2024-04-09 | 6,760.00 | 6,920.00 | 6,760.00 | 6,830.00 | 6,579.00 | 46,972 |
| 2024-04-08 | 6,960.00 | 7,050.00 | 6,800.00 | 6,830.00 | 6,579.00 | 42,299 |
| 2024-04-05 | 7,020.00 | 7,270.00 | 6,950.00 | 6,950.00 | 6,694.59 | 61,998 |
| 2024-04-04 | 7,110.00 | 7,230.00 | 7,050.00 | 7,090.00 | 6,829.44 | 47,840 |
| 2024-04-03 | 7,100.00 | 7,220.00 | 7,030.00 | 7,110.00 | 6,848.71 | 39,096 |
| 2024-04-02 | 7,460.00 | 7,540.00 | 7,030.00 | 7,160.00 | 6,896.87 | 110,113 |
| 2024-04-01 | 7,440.00 | 7,600.00 | 7,410.00 | 7,460.00 | 7,185.84 | 36,129 |
| 2024-03-29 | 7,560.00 | 7,680.00 | 7,470.00 | 7,480.00 | 7,205.11 | 47,678 |
| 2024-03-28 | 7,810.00 | 7,930.00 | 7,540.00 | 7,560.00 | 7,282.17 | 117,925 |
| 2024-03-27 | 7,960.00 | 8,010.00 | 7,770.00 | 7,780.00 | 7,494.08 | 144,303 |
| 2024-03-26 | 7,680.00 | 8,150.00 | 7,640.00 | 7,950.00 | 7,657.84 | 367,792 |
| 2024-03-25 | 7,540.00 | 7,740.00 | 7,540.00 | 7,670.00 | 7,388.13 | 46,528 |
| 2024-03-22 | 7,550.00 | 7,650.00 | 7,490.00 | 7,540.00 | 7,262.90 | 48,877 |
| 2024-03-21 | 7,590.00 | 7,650.00 | 7,510.00 | 7,550.00 | 7,272.54 | 36,892 |
| 2024-03-20 | 7,710.00 | 7,750.00 | 7,510.00 | 7,530.00 | 7,253.27 | 80,505 |
| 2024-03-19 | 7,610.00 | 7,950.00 | 7,500.00 | 7,710.00 | 7,426.66 | 134,698 |
| 2024-03-18 | 7,730.00 | 7,740.00 | 7,550.00 | 7,610.00 | 7,330.33 | 53,099 |
| 2024-03-15 | 7,630.00 | 7,860.00 | 7,580.00 | 7,600.00 | 7,320.70 | 63,578 |
| 2024-03-14 | 7,800.00 | 7,940.00 | 7,630.00 | 7,760.00 | 7,474.82 | 62,770 |
| 2024-03-13 | 7,800.00 | 7,940.00 | 7,760.00 | 7,850.00 | 7,561.51 | 47,972 |
| 2024-03-12 | 7,710.00 | 7,990.00 | 7,710.00 | 7,810.00 | 7,522.98 | 74,495 |
| 2024-03-11 | 8,090.00 | 8,130.00 | 7,530.00 | 7,760.00 | 7,474.82 | 180,985 |
| 2024-03-08 | 8,230.00 | 8,340.00 | 8,110.00 | 8,210.00 | 7,908.28 | 124,701 |
| 2024-03-07 | 8,280.00 | 8,380.00 | 8,100.00 | 8,230.00 | 7,927.55 | 118,587 |
| 2024-03-06 | 8,090.00 | 8,580.00 | 8,090.00 | 8,280.00 | 7,975.71 | 335,101 |
| 2024-03-05 | 8,250.00 | 8,280.00 | 8,030.00 | 8,090.00 | 7,792.69 | 156,663 |
| 2024-03-04 | 8,120.00 | 8,320.00 | 8,010.00 | 8,250.00 | 7,946.81 | 187,345 |
| 2024-02-29 | 8,060.00 | 8,300.00 | 7,890.00 | 8,120.00 | 7,821.59 | 109,486 |
| 2024-02-28 | 8,100.00 | 8,380.00 | 8,000.00 | 8,060.00 | 7,763.79 | 284,475 |
| 2024-02-27 | 8,090.00 | 8,260.00 | 7,820.00 | 8,100.00 | 7,802.32 | 234,246 |
| 2024-02-26 | 8,200.00 | 8,270.00 | 7,940.00 | 7,990.00 | 7,696.37 | 153,051 |
| 2024-02-23 | 8,150.00 | 8,350.00 | 7,920.00 | 8,110.00 | 7,811.96 | 291,508 |
| 2024-02-22 | 8,040.00 | 8,400.00 | 7,880.00 | 8,150.00 | 7,850.49 | 486,216 |
| 2024-02-21 | 8,200.00 | 8,210.00 | 7,820.00 | 7,870.00 | 7,580.78 | 620,418 |
| 2024-02-20 | 8,390.00 | 8,390.00 | 8,030.00 | 8,260.00 | 7,956.44 | 349,321 |
| 2024-02-19 | 8,920.00 | 9,300.00 | 8,270.00 | 8,330.00 | 8,023.87 | 2,243,687 |
| 2024-02-16 | 8,480.00 | 8,560.00 | 8,080.00 | 8,200.00 | 7,898.65 | 1,120,681 |
| 2024-02-15 | 7,850.00 | 9,320.00 | 7,620.00 | 8,670.00 | 8,351.37 | 4,289,965 |
| 2024-02-14 | 7,430.00 | 7,730.00 | 7,400.00 | 7,700.00 | 7,417.02 | 190,688 |
| 2024-02-13 | 7,430.00 | 7,820.00 | 7,400.00 | 7,470.00 | 7,195.48 | 490,297 |
| 2024-02-08 | 7,090.00 | 7,290.00 | 7,010.00 | 7,190.00 | 6,925.77 | 77,443 |
| 2024-02-07 | 7,060.00 | 7,110.00 | 6,920.00 | 7,020.00 | 6,762.01 | 34,888 |
| 2024-02-06 | 6,920.00 | 7,080.00 | 6,900.00 | 7,060.00 | 6,800.54 | 28,265 |
| 2024-02-05 | 7,080.00 | 7,100.00 | 6,950.00 | 7,080.00 | 6,819.81 | 36,075 |
| 2024-02-02 | 6,970.00 | 7,140.00 | 6,930.00 | 7,040.00 | 6,781.28 | 49,029 |
| 2024-02-01 | 6,920.00 | 7,270.00 | 6,890.00 | 6,970.00 | 6,713.85 | 87,678 |
| 2024-01-31 | 7,070.00 | 7,180.00 | 6,980.00 | 6,980.00 | 6,723.48 | 51,778 |
| 2024-01-30 | 7,160.00 | 7,180.00 | 7,000.00 | 7,140.00 | 6,877.60 | 41,858 |
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.