Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7,160.00 | 7,180.00 | 7,000.00 | 7,140.00 | 6,877.60 | 41,858 |
| 2024-01-29 | 7,330.00 | 7,470.00 | 6,990.00 | 7,090.00 | 6,829.44 | 99,802 |
| 2024-01-26 | 7,240.00 | 7,480.00 | 7,190.00 | 7,320.00 | 7,050.99 | 51,687 |
| 2024-01-25 | 7,360.00 | 7,420.00 | 7,170.00 | 7,300.00 | 7,031.72 | 63,633 |
| 2024-01-24 | 7,520.00 | 7,520.00 | 7,310.00 | 7,420.00 | 7,147.31 | 102,875 |
| 2024-01-23 | 7,350.00 | 7,590.00 | 7,220.00 | 7,580.00 | 7,301.43 | 182,626 |
| 2024-01-22 | 7,280.00 | 7,350.00 | 7,210.00 | 7,320.00 | 7,050.99 | 52,550 |
| 2024-01-19 | 7,210.00 | 7,390.00 | 7,200.00 | 7,210.00 | 6,945.03 | 68,444 |
| 2024-01-18 | 7,020.00 | 7,220.00 | 7,020.00 | 7,200.00 | 6,935.40 | 44,123 |
| 2024-01-17 | 7,210.00 | 7,260.00 | 6,970.00 | 7,020.00 | 6,762.01 | 78,073 |
| 2024-01-16 | 7,300.00 | 7,400.00 | 7,160.00 | 7,270.00 | 7,002.83 | 61,432 |
| 2024-01-15 | 7,280.00 | 7,420.00 | 7,230.00 | 7,300.00 | 7,031.72 | 68,133 |
| 2024-01-12 | 7,650.00 | 7,650.00 | 7,100.00 | 7,420.00 | 7,147.31 | 139,752 |
| 2024-01-11 | 7,500.00 | 7,890.00 | 7,400.00 | 7,650.00 | 7,368.86 | 336,083 |
| 2024-01-10 | 7,600.00 | 7,880.00 | 7,320.00 | 7,500.00 | 7,224.37 | 333,211 |
| 2024-01-09 | 7,470.00 | 7,470.00 | 7,280.00 | 7,410.00 | 7,137.68 | 112,012 |
| 2024-01-08 | 7,300.00 | 7,470.00 | 7,230.00 | 7,350.00 | 7,079.89 | 146,799 |
| 2024-01-05 | 7,200.00 | 7,370.00 | 7,070.00 | 7,200.00 | 6,935.40 | 98,590 |
| 2024-01-04 | 7,150.00 | 7,260.00 | 7,090.00 | 7,200.00 | 6,935.40 | 91,180 |
| 2024-01-03 | 7,200.00 | 7,220.00 | 7,070.00 | 7,150.00 | 6,887.24 | 55,864 |
| 2024-01-02 | 6,950.00 | 7,200.00 | 6,920.00 | 7,180.00 | 6,916.13 | 81,693 |
| 2023-12-28 | 6,950.00 | 6,980.00 | 6,890.00 | 6,920.00 | 6,665.69 | 32,992 |
| 2023-12-27 | 6,840.00 | 6,990.00 | 6,840.00 | 6,950.00 | 6,694.59 | 72,506 |
| 2023-12-26 | 7,070.00 | 7,080.00 | 6,860.00 | 6,940.00 | 6,511.57 | 73,797 |
| 2023-12-22 | 7,080.00 | 7,170.00 | 7,000.00 | 7,070.00 | 6,633.54 | 100,755 |
| 2023-12-21 | 7,090.00 | 7,130.00 | 6,950.00 | 7,020.00 | 6,586.63 | 108,811 |
| 2023-12-20 | 7,140.00 | 7,290.00 | 7,090.00 | 7,130.00 | 6,689.84 | 151,361 |
| 2023-12-19 | 7,240.00 | 7,390.00 | 7,070.00 | 7,090.00 | 6,652.31 | 122,467 |
| 2023-12-18 | 7,040.00 | 7,170.00 | 7,000.00 | 7,120.00 | 6,680.46 | 90,197 |
| 2023-12-15 | 7,090.00 | 7,120.00 | 6,970.00 | 7,100.00 | 6,661.69 | 100,138 |
| 2023-12-14 | 7,320.00 | 7,380.00 | 7,020.00 | 7,040.00 | 6,605.39 | 301,371 |
| 2023-12-13 | 7,410.00 | 7,490.00 | 7,140.00 | 7,280.00 | 6,830.58 | 221,945 |
| 2023-12-12 | 7,480.00 | 7,650.00 | 7,190.00 | 7,400.00 | 6,943.17 | 582,602 |
| 2023-12-11 | 6,950.00 | 8,310.00 | 6,860.00 | 7,620.00 | 7,149.59 | 2,661,414 |
| 2023-12-08 | 7,000.00 | 7,010.00 | 6,870.00 | 6,960.00 | 6,530.33 | 112,897 |
| 2023-12-07 | 7,110.00 | 7,110.00 | 6,830.00 | 6,950.00 | 6,520.95 | 179,575 |
| 2023-12-06 | 6,850.00 | 7,210.00 | 6,780.00 | 7,170.00 | 6,727.37 | 543,928 |
| 2023-12-05 | 6,920.00 | 7,160.00 | 6,640.00 | 6,720.00 | 6,305.15 | 638,320 |
| 2023-12-04 | 6,680.00 | 6,830.00 | 6,610.00 | 6,790.00 | 6,370.83 | 107,625 |
| 2023-12-01 | 6,800.00 | 6,840.00 | 6,630.00 | 6,680.00 | 6,267.62 | 76,805 |
| 2023-11-30 | 6,560.00 | 6,730.00 | 6,490.00 | 6,650.00 | 6,239.47 | 88,840 |
| 2023-11-29 | 6,410.00 | 6,580.00 | 6,390.00 | 6,480.00 | 6,079.97 | 85,209 |
| 2023-11-28 | 6,470.00 | 6,670.00 | 6,410.00 | 6,410.00 | 6,014.29 | 84,036 |
| 2023-11-27 | 6,730.00 | 6,930.00 | 6,340.00 | 6,400.00 | 6,004.90 | 262,096 |
| 2023-11-24 | 6,680.00 | 6,760.00 | 6,620.00 | 6,690.00 | 6,277.00 | 45,673 |
| 2023-11-23 | 6,680.00 | 6,790.00 | 6,670.00 | 6,670.00 | 6,258.24 | 44,187 |
| 2023-11-22 | 6,740.00 | 6,760.00 | 6,600.00 | 6,720.00 | 6,305.15 | 93,339 |
| 2023-11-21 | 6,610.00 | 6,820.00 | 6,600.00 | 6,820.00 | 6,398.98 | 114,995 |
| 2023-11-20 | 6,510.00 | 6,650.00 | 6,480.00 | 6,640.00 | 6,230.09 | 50,325 |
| 2023-11-17 | 6,500.00 | 6,540.00 | 6,380.00 | 6,510.00 | 6,108.11 | 42,877 |
| 2023-11-16 | 6,490.00 | 6,540.00 | 6,420.00 | 6,500.00 | 6,098.73 | 27,492 |
| 2023-11-15 | 6,310.00 | 6,500.00 | 6,310.00 | 6,490.00 | 6,089.35 | 46,932 |
| 2023-11-14 | 6,080.00 | 6,330.00 | 6,080.00 | 6,290.00 | 5,901.69 | 42,324 |
| 2023-11-13 | 6,270.00 | 6,400.00 | 6,060.00 | 6,080.00 | 5,704.66 | 78,743 |
| 2023-11-10 | 6,410.00 | 6,410.00 | 6,200.00 | 6,260.00 | 5,873.55 | 74,807 |
| 2023-11-09 | 6,400.00 | 6,550.00 | 6,360.00 | 6,420.00 | 6,023.67 | 35,200 |
| 2023-11-08 | 6,500.00 | 6,670.00 | 6,400.00 | 6,470.00 | 6,070.58 | 37,466 |
| 2023-11-07 | 6,790.00 | 6,790.00 | 6,400.00 | 6,500.00 | 6,098.73 | 68,870 |
| 2023-11-06 | 6,830.00 | 6,850.00 | 6,620.00 | 6,720.00 | 6,305.15 | 77,609 |
| 2023-11-03 | 6,750.00 | 6,750.00 | 6,520.00 | 6,660.00 | 6,248.85 | 54,986 |
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.