Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,490.00 | 6,680.00 | 6,490.00 | 6,580.00 | 6,173.79 | 66,975 |
| 2023-11-01 | 6,370.00 | 6,480.00 | 6,250.00 | 6,410.00 | 6,014.29 | 41,482 |
| 2023-10-31 | 6,580.00 | 6,640.00 | 6,250.00 | 6,350.00 | 5,957.99 | 73,242 |
| 2023-10-30 | 6,240.00 | 6,610.00 | 6,240.00 | 6,530.00 | 6,126.88 | 78,573 |
| 2023-10-27 | 6,350.00 | 6,480.00 | 6,210.00 | 6,230.00 | 5,845.40 | 56,322 |
| 2023-10-26 | 6,520.00 | 6,740.00 | 6,300.00 | 6,300.00 | 5,911.08 | 155,052 |
| 2023-10-25 | 6,830.00 | 6,900.00 | 6,540.00 | 6,770.00 | 6,352.06 | 138,250 |
| 2023-10-24 | 6,350.00 | 6,680.00 | 6,230.00 | 6,560.00 | 6,155.03 | 110,758 |
| 2023-10-23 | 6,300.00 | 6,610.00 | 6,300.00 | 6,320.00 | 5,929.84 | 102,541 |
| 2023-10-20 | 6,410.00 | 6,720.00 | 6,340.00 | 6,390.00 | 5,995.52 | 260,734 |
| 2023-10-19 | 6,660.00 | 6,940.00 | 6,550.00 | 6,550.00 | 6,145.64 | 159,312 |
| 2023-10-18 | 6,900.00 | 7,090.00 | 6,750.00 | 6,760.00 | 6,342.68 | 138,419 |
| 2023-10-17 | 6,810.00 | 7,080.00 | 6,800.00 | 6,920.00 | 6,492.80 | 204,343 |
| 2023-10-16 | 7,010.00 | 7,010.00 | 6,670.00 | 6,780.00 | 6,361.45 | 214,923 |
| 2023-10-13 | 7,450.00 | 7,470.00 | 6,910.00 | 7,030.00 | 6,596.01 | 405,854 |
| 2023-10-12 | 7,720.00 | 7,790.00 | 7,520.00 | 7,600.00 | 7,130.82 | 400,949 |
| 2023-10-11 | 7,530.00 | 7,850.00 | 7,390.00 | 7,530.00 | 7,065.15 | 725,985 |
| 2023-10-10 | 8,070.00 | 8,870.00 | 7,230.00 | 7,350.00 | 6,896.26 | 4,593,546 |
| 2023-10-06 | 7,190.00 | 8,530.00 | 6,930.00 | 8,030.00 | 7,534.28 | 5,244,614 |
| 2023-10-05 | 6,930.00 | 7,030.00 | 6,670.00 | 6,710.00 | 6,295.77 | 237,031 |
| 2023-10-04 | 6,810.00 | 7,640.00 | 6,720.00 | 7,130.00 | 6,689.84 | 1,434,363 |
| 2023-09-27 | 6,560.00 | 6,840.00 | 6,490.00 | 6,810.00 | 6,389.59 | 59,529 |
| 2023-09-26 | 6,700.00 | 6,820.00 | 6,540.00 | 6,560.00 | 6,155.03 | 113,485 |
| 2023-09-25 | 6,810.00 | 6,970.00 | 6,630.00 | 6,740.00 | 6,323.91 | 189,234 |
| 2023-09-22 | 7,560.00 | 7,850.00 | 6,990.00 | 6,990.00 | 6,558.48 | 391,071 |
| 2023-09-21 | 7,790.00 | 8,500.00 | 7,480.00 | 7,560.00 | 7,093.29 | 1,430,444 |
| 2023-09-20 | 7,210.00 | 8,620.00 | 7,200.00 | 7,880.00 | 7,393.54 | 2,918,800 |
| 2023-09-19 | 7,390.00 | 7,390.00 | 7,150.00 | 7,190.00 | 6,746.13 | 119,563 |
| 2023-09-18 | 7,450.00 | 7,490.00 | 7,230.00 | 7,400.00 | 6,943.17 | 67,751 |
| 2023-09-15 | 7,300.00 | 7,570.00 | 7,300.00 | 7,370.00 | 6,915.02 | 141,304 |
| 2023-09-14 | 7,190.00 | 7,480.00 | 7,100.00 | 7,290.00 | 6,839.96 | 126,032 |
| 2023-09-13 | 7,330.00 | 7,380.00 | 7,080.00 | 7,220.00 | 6,774.28 | 175,547 |
| 2023-09-12 | 7,720.00 | 8,120.00 | 7,400.00 | 7,400.00 | 6,943.17 | 650,442 |
| 2023-09-11 | 7,400.00 | 7,680.00 | 7,400.00 | 7,580.00 | 7,112.06 | 148,862 |
| 2023-09-08 | 7,460.00 | 7,560.00 | 7,300.00 | 7,400.00 | 6,943.17 | 117,526 |
| 2023-09-07 | 7,550.00 | 7,710.00 | 7,410.00 | 7,450.00 | 6,990.08 | 232,108 |
| 2023-09-06 | 8,200.00 | 8,220.00 | 7,640.00 | 7,640.00 | 7,168.35 | 300,209 |
| 2023-09-05 | 7,900.00 | 8,240.00 | 7,870.00 | 8,080.00 | 7,581.19 | 427,907 |
| 2023-09-04 | 8,180.00 | 8,350.00 | 7,910.00 | 7,910.00 | 7,421.69 | 234,245 |
| 2023-09-01 | 8,560.00 | 8,850.00 | 8,130.00 | 8,180.00 | 7,675.02 | 403,751 |
| 2023-08-31 | 8,960.00 | 9,070.00 | 8,560.00 | 8,560.00 | 8,031.56 | 411,798 |
| 2023-08-30 | 9,300.00 | 9,400.00 | 9,050.00 | 9,050.00 | 8,491.31 | 592,521 |
| 2023-08-29 | 9,750.00 | 10,720.00 | 9,180.00 | 9,240.00 | 8,669.58 | 7,398,473 |
| 2023-08-28 | 8,440.00 | 9,830.00 | 7,960.00 | 9,250.00 | 8,678.96 | 4,721,452 |
| 2023-08-25 | 8,860.00 | 9,340.00 | 8,060.00 | 8,210.00 | 7,703.17 | 1,471,500 |
| 2023-08-24 | 10,680.00 | 11,190.00 | 9,050.00 | 9,240.00 | 8,669.58 | 9,863,752 |
| 2023-08-23 | 7,000.00 | 9,040.00 | 6,940.00 | 9,040.00 | 8,481.93 | 2,869,322 |
| 2023-08-22 | 7,010.00 | 7,160.00 | 6,920.00 | 6,960.00 | 6,530.33 | 65,906 |
| 2023-08-21 | 6,580.00 | 7,300.00 | 6,560.00 | 7,000.00 | 6,567.86 | 173,368 |
| 2023-08-18 | 6,660.00 | 6,830.00 | 6,350.00 | 6,600.00 | 6,192.56 | 157,784 |
| 2023-08-17 | 7,200.00 | 7,280.00 | 6,680.00 | 6,800.00 | 6,380.21 | 239,265 |
| 2023-08-16 | 7,410.00 | 7,830.00 | 7,260.00 | 7,330.00 | 6,877.49 | 469,296 |
| 2023-08-14 | 7,420.00 | 8,050.00 | 7,360.00 | 7,570.00 | 7,102.68 | 743,808 |
| 2023-08-11 | 7,240.00 | 7,560.00 | 7,230.00 | 7,420.00 | 6,961.94 | 191,183 |
| 2023-08-10 | 7,550.00 | 7,900.00 | 7,150.00 | 7,240.00 | 6,793.05 | 297,221 |
| 2023-08-09 | 7,640.00 | 7,940.00 | 7,360.00 | 7,390.00 | 6,933.79 | 544,620 |
| 2023-08-08 | 7,250.00 | 8,750.00 | 7,160.00 | 7,720.00 | 7,243.42 | 3,835,467 |
| 2023-08-07 | 6,900.00 | 7,490.00 | 6,860.00 | 7,330.00 | 6,877.49 | 266,069 |
| 2023-08-04 | 7,000.00 | 7,080.00 | 6,700.00 | 6,970.00 | 6,539.72 | 187,278 |
| 2023-08-03 | 7,640.00 | 8,140.00 | 7,080.00 | 7,220.00 | 6,774.28 | 990,519 |
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.