Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,290.00 | 8,300.00 | 7,120.00 | 7,650.00 | 7,177.74 | 1,900,179 |
| 2023-08-01 | 6,810.00 | 7,050.00 | 6,750.00 | 7,010.00 | 6,577.25 | 54,275 |
| 2023-07-31 | 6,920.00 | 6,930.00 | 6,650.00 | 6,810.00 | 6,389.59 | 34,791 |
| 2023-07-28 | 6,650.00 | 6,870.00 | 6,480.00 | 6,870.00 | 6,445.89 | 45,969 |
| 2023-07-27 | 6,160.00 | 6,670.00 | 6,160.00 | 6,490.00 | 6,089.35 | 40,345 |
| 2023-07-26 | 6,610.00 | 6,680.00 | 6,150.00 | 6,340.00 | 5,948.61 | 118,452 |
| 2023-07-25 | 6,710.00 | 6,790.00 | 6,520.00 | 6,610.00 | 6,201.94 | 75,347 |
| 2023-07-24 | 7,130.00 | 7,190.00 | 6,420.00 | 6,710.00 | 6,295.77 | 149,914 |
| 2023-07-21 | 7,110.00 | 7,290.00 | 7,050.00 | 7,200.00 | 6,755.52 | 28,741 |
| 2023-07-20 | 7,000.00 | 7,210.00 | 6,980.00 | 7,180.00 | 6,736.75 | 33,103 |
| 2023-07-19 | 7,100.00 | 7,200.00 | 6,960.00 | 7,090.00 | 6,652.31 | 77,257 |
| 2023-07-18 | 7,260.00 | 7,490.00 | 7,070.00 | 7,070.00 | 6,633.54 | 85,972 |
| 2023-07-17 | 7,390.00 | 7,440.00 | 6,900.00 | 7,230.00 | 6,783.67 | 70,140 |
| 2023-07-14 | 7,630.00 | 7,650.00 | 7,340.00 | 7,440.00 | 6,980.70 | 65,142 |
| 2023-07-13 | 7,560.00 | 7,780.00 | 7,520.00 | 7,570.00 | 7,102.68 | 86,518 |
| 2023-07-12 | 7,660.00 | 7,690.00 | 7,450.00 | 7,450.00 | 6,990.08 | 86,315 |
| 2023-07-11 | 7,290.00 | 7,850.00 | 7,290.00 | 7,630.00 | 7,158.97 | 190,023 |
| 2023-07-10 | 7,170.00 | 7,400.00 | 7,120.00 | 7,290.00 | 6,839.96 | 42,854 |
| 2023-07-07 | 7,160.00 | 7,450.00 | 7,110.00 | 7,220.00 | 6,774.28 | 69,519 |
| 2023-07-06 | 7,650.00 | 7,750.00 | 7,220.00 | 7,250.00 | 6,802.43 | 132,414 |
| 2023-07-05 | 7,700.00 | 7,810.00 | 7,620.00 | 7,660.00 | 7,187.12 | 92,606 |
| 2023-07-04 | 7,750.00 | 7,860.00 | 7,510.00 | 7,700.00 | 7,224.65 | 118,822 |
| 2023-07-03 | 7,740.00 | 8,020.00 | 7,650.00 | 7,740.00 | 7,262.18 | 115,309 |
| 2023-06-30 | 8,050.00 | 8,060.00 | 7,710.00 | 7,800.00 | 7,318.48 | 179,146 |
| 2023-06-29 | 8,500.00 | 8,670.00 | 8,000.00 | 8,110.00 | 7,609.34 | 267,378 |
| 2023-06-28 | 9,100.00 | 9,100.00 | 8,390.00 | 8,400.00 | 7,881.44 | 486,842 |
| 2023-06-27 | 8,760.00 | 9,210.00 | 8,680.00 | 9,110.00 | 8,547.61 | 500,630 |
| 2023-06-26 | 9,100.00 | 9,930.00 | 8,620.00 | 8,750.00 | 8,209.83 | 2,252,641 |
| 2023-06-23 | 9,500.00 | 9,500.00 | 8,790.00 | 9,070.00 | 8,510.08 | 658,788 |
| 2023-06-22 | 8,970.00 | 9,350.00 | 8,940.00 | 9,120.00 | 8,556.99 | 292,921 |
| 2023-06-21 | 9,070.00 | 9,220.00 | 8,970.00 | 9,070.00 | 8,510.08 | 205,683 |
| 2023-06-20 | 8,850.00 | 9,230.00 | 8,690.00 | 9,070.00 | 8,510.08 | 451,697 |
| 2023-06-19 | 8,750.00 | 8,900.00 | 8,540.00 | 8,830.00 | 8,284.89 | 222,451 |
| 2023-06-16 | 8,310.00 | 8,890.00 | 8,310.00 | 8,680.00 | 8,144.15 | 468,761 |
| 2023-06-15 | 8,540.00 | 8,690.00 | 8,270.00 | 8,300.00 | 7,787.61 | 135,652 |
| 2023-06-14 | 8,560.00 | 8,790.00 | 8,300.00 | 8,480.00 | 7,956.50 | 206,748 |
| 2023-06-13 | 8,650.00 | 8,770.00 | 8,530.00 | 8,540.00 | 8,012.79 | 216,833 |
| 2023-06-12 | 8,760.00 | 8,810.00 | 8,650.00 | 8,670.00 | 8,134.77 | 195,353 |
| 2023-06-09 | 8,800.00 | 8,860.00 | 8,690.00 | 8,750.00 | 8,209.83 | 221,692 |
| 2023-06-08 | 9,200.00 | 9,200.00 | 8,740.00 | 8,800.00 | 8,256.74 | 468,144 |
| 2023-06-07 | 9,260.00 | 9,450.00 | 9,090.00 | 9,250.00 | 8,678.96 | 1,190,702 |
| 2023-06-05 | 8,150.00 | 10,080.00 | 8,120.00 | 9,180.00 | 8,613.28 | 7,873,144 |
| 2023-06-02 | 8,220.00 | 8,460.00 | 8,080.00 | 8,160.00 | 7,656.25 | 538,213 |
| 2023-06-01 | 7,880.00 | 8,220.00 | 7,630.00 | 8,160.00 | 7,656.25 | 463,277 |
| 2023-05-31 | 7,830.00 | 8,930.00 | 7,780.00 | 7,900.00 | 7,412.30 | 2,971,543 |
| 2023-05-30 | 7,710.00 | 7,850.00 | 7,550.00 | 7,750.00 | 7,271.56 | 171,229 |
| 2023-05-26 | 7,670.00 | 7,950.00 | 7,520.00 | 7,550.00 | 7,083.91 | 105,455 |
| 2023-05-25 | 7,760.00 | 7,880.00 | 7,560.00 | 7,700.00 | 7,224.65 | 134,849 |
| 2023-05-24 | 7,940.00 | 7,950.00 | 7,630.00 | 7,700.00 | 7,224.65 | 156,819 |
| 2023-05-23 | 7,920.00 | 8,280.00 | 7,850.00 | 7,980.00 | 7,487.36 | 563,401 |
| 2023-05-22 | 7,860.00 | 7,870.00 | 7,640.00 | 7,680.00 | 7,205.89 | 126,004 |
| 2023-05-19 | 7,750.00 | 7,920.00 | 7,600.00 | 7,720.00 | 7,243.42 | 211,664 |
| 2023-05-18 | 7,730.00 | 8,010.00 | 7,510.00 | 7,600.00 | 7,130.82 | 408,826 |
| 2023-05-17 | 7,150.00 | 7,860.00 | 7,110.00 | 7,590.00 | 7,121.44 | 555,302 |
| 2023-05-16 | 7,340.00 | 7,490.00 | 7,110.00 | 7,160.00 | 6,717.99 | 322,042 |
| 2023-05-15 | 8,150.00 | 8,150.00 | 7,300.00 | 7,300.00 | 6,849.34 | 614,366 |
| 2023-05-12 | 8,880.00 | 9,580.00 | 8,270.00 | 8,290.00 | 7,778.23 | 5,552,062 |
| 2023-05-11 | 8,120.00 | 8,240.00 | 7,980.00 | 8,060.00 | 7,562.43 | 78,600 |
| 2023-05-10 | 8,000.00 | 8,100.00 | 7,750.00 | 7,900.00 | 7,412.30 | 59,449 |
| 2023-05-09 | 8,320.00 | 8,320.00 | 7,940.00 | 8,000.00 | 7,506.13 | 77,197 |
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.