Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,950.00 | 8,400.00 | 7,900.00 | 8,220.00 | 7,712.55 | 96,596 |
| 2023-05-04 | 8,140.00 | 8,210.00 | 7,910.00 | 7,950.00 | 7,459.22 | 64,873 |
| 2023-05-03 | 8,110.00 | 8,400.00 | 8,040.00 | 8,140.00 | 7,637.49 | 98,464 |
| 2023-05-02 | 8,010.00 | 8,410.00 | 7,850.00 | 8,230.00 | 7,721.93 | 117,920 |
| 2023-04-28 | 8,430.00 | 8,520.00 | 7,990.00 | 8,050.00 | 7,553.04 | 137,193 |
| 2023-04-27 | 8,180.00 | 8,510.00 | 8,000.00 | 8,430.00 | 7,909.58 | 161,421 |
| 2023-04-26 | 8,580.00 | 8,600.00 | 8,200.00 | 8,220.00 | 7,712.55 | 109,767 |
| 2023-04-25 | 8,450.00 | 8,630.00 | 8,240.00 | 8,580.00 | 8,050.32 | 164,088 |
| 2023-04-24 | 8,600.00 | 8,600.00 | 8,260.00 | 8,530.00 | 8,003.41 | 174,122 |
| 2023-04-21 | 8,730.00 | 8,840.00 | 8,510.00 | 8,540.00 | 8,012.79 | 218,758 |
| 2023-04-20 | 9,000.00 | 9,310.00 | 8,630.00 | 8,850.00 | 8,303.66 | 549,729 |
| 2023-04-19 | 8,890.00 | 8,970.00 | 8,560.00 | 8,960.00 | 8,406.87 | 239,037 |
| 2023-04-18 | 9,010.00 | 9,040.00 | 8,670.00 | 8,800.00 | 8,256.74 | 227,599 |
| 2023-04-17 | 8,710.00 | 8,970.00 | 8,560.00 | 8,970.00 | 8,416.25 | 212,451 |
| 2023-04-14 | 8,770.00 | 8,930.00 | 8,520.00 | 8,820.00 | 8,275.51 | 299,099 |
| 2023-04-13 | 8,960.00 | 9,030.00 | 8,470.00 | 8,730.00 | 8,191.06 | 563,997 |
| 2023-04-12 | 9,210.00 | 9,210.00 | 8,610.00 | 8,620.00 | 8,087.86 | 595,708 |
| 2023-04-11 | 9,310.00 | 9,310.00 | 8,810.00 | 9,090.00 | 8,528.84 | 431,317 |
| 2023-04-10 | 10,930.00 | 10,930.00 | 9,100.00 | 9,320.00 | 8,744.64 | 1,088,674 |
| 2023-04-07 | 11,250.00 | 11,260.00 | 10,740.00 | 10,930.00 | 10,255.25 | 291,582 |
| 2023-04-06 | 10,900.00 | 11,200.00 | 10,600.00 | 11,200.00 | 10,508.58 | 493,263 |
| 2023-04-05 | 10,570.00 | 11,010.00 | 10,350.00 | 10,900.00 | 10,227.10 | 598,445 |
| 2023-04-04 | 10,230.00 | 10,620.00 | 10,080.00 | 10,480.00 | 9,833.03 | 331,240 |
| 2023-04-03 | 10,920.00 | 10,950.00 | 9,900.00 | 10,230.00 | 9,598.46 | 547,562 |
| 2023-03-31 | 10,760.00 | 11,010.00 | 10,390.00 | 10,900.00 | 10,227.10 | 394,165 |
| 2023-03-30 | 11,260.00 | 11,370.00 | 10,430.00 | 10,770.00 | 10,105.13 | 582,122 |
| 2023-03-29 | 11,200.00 | 11,420.00 | 10,930.00 | 11,260.00 | 10,564.88 | 403,499 |
| 2023-03-28 | 11,550.00 | 11,550.00 | 11,050.00 | 11,320.00 | 10,621.17 | 541,702 |
| 2023-03-27 | 12,280.00 | 12,360.00 | 11,410.00 | 11,590.00 | 10,874.51 | 1,116,246 |
| 2023-03-24 | 10,920.00 | 13,660.00 | 10,920.00 | 12,750.00 | 11,962.90 | 9,351,483 |
| 2023-03-23 | 10,800.00 | 11,330.00 | 10,300.00 | 10,880.00 | 10,208.34 | 1,210,914 |
| 2023-03-22 | 11,470.00 | 11,480.00 | 10,660.00 | 11,000.00 | 10,320.93 | 1,117,428 |
| 2023-03-21 | 10,610.00 | 11,390.00 | 10,610.00 | 10,940.00 | 10,264.63 | 2,246,935 |
| 2023-03-20 | 10,090.00 | 11,090.00 | 9,990.00 | 10,580.00 | 9,926.86 | 2,289,084 |
| 2023-03-17 | 10,100.00 | 10,430.00 | 9,910.00 | 10,290.00 | 9,654.76 | 1,110,364 |
| 2023-03-16 | 11,000.00 | 11,400.00 | 9,780.00 | 10,120.00 | 9,495.25 | 2,473,414 |
| 2023-03-15 | 10,800.00 | 11,190.00 | 10,610.00 | 10,840.00 | 10,170.81 | 2,078,270 |
| 2023-03-14 | 10,540.00 | 11,000.00 | 10,110.00 | 11,000.00 | 10,320.93 | 3,896,569 |
| 2023-03-13 | 11,860.00 | 12,700.00 | 10,250.00 | 10,610.00 | 9,955.01 | 4,343,920 |
| 2023-03-10 | 9,790.00 | 11,860.00 | 9,780.00 | 11,860.00 | 11,127.84 | 17,462,221 |
| 2023-03-09 | 7,600.00 | 9,130.00 | 7,590.00 | 9,130.00 | 8,566.37 | 7,758,693 |
| 2023-03-08 | 7,000.00 | 7,460.00 | 6,910.00 | 7,030.00 | 6,596.01 | 1,241,951 |
| 2023-03-07 | 7,490.00 | 7,620.00 | 6,820.00 | 6,840.00 | 6,417.74 | 784,685 |
| 2023-03-06 | 6,350.00 | 7,460.00 | 6,200.00 | 7,400.00 | 6,943.17 | 3,702,110 |
| 2023-03-03 | 5,810.00 | 6,060.00 | 5,650.00 | 6,060.00 | 5,685.89 | 135,654 |
| 2023-03-02 | 5,950.00 | 5,950.00 | 5,750.00 | 5,800.00 | 5,441.94 | 76,817 |
| 2023-02-28 | 5,910.00 | 6,000.00 | 5,720.00 | 5,950.00 | 5,582.68 | 126,768 |
| 2023-02-27 | 6,000.00 | 6,030.00 | 5,840.00 | 5,890.00 | 5,526.39 | 92,451 |
| 2023-02-24 | 6,100.00 | 6,160.00 | 5,910.00 | 6,000.00 | 5,629.60 | 159,409 |
| 2023-02-23 | 6,010.00 | 6,200.00 | 5,980.00 | 6,100.00 | 5,723.42 | 164,194 |
| 2023-02-22 | 6,020.00 | 6,200.00 | 5,960.00 | 6,010.00 | 5,638.98 | 315,559 |
| 2023-02-21 | 5,930.00 | 6,150.00 | 5,800.00 | 6,100.00 | 5,723.42 | 607,064 |
| 2023-02-20 | 5,550.00 | 6,000.00 | 5,550.00 | 5,800.00 | 5,441.94 | 310,910 |
| 2023-02-17 | 5,520.00 | 5,580.00 | 5,470.00 | 5,520.00 | 5,179.23 | 16,432 |
| 2023-02-16 | 5,530.00 | 5,660.00 | 5,530.00 | 5,590.00 | 5,244.91 | 46,490 |
| 2023-02-15 | 5,800.00 | 5,800.00 | 5,500.00 | 5,560.00 | 5,216.76 | 100,279 |
| 2023-02-14 | 5,760.00 | 5,960.00 | 5,730.00 | 5,800.00 | 5,441.94 | 116,278 |
| 2023-02-13 | 5,720.00 | 5,780.00 | 5,600.00 | 5,700.00 | 5,348.12 | 61,415 |
| 2023-02-10 | 5,870.00 | 5,890.00 | 5,640.00 | 5,690.00 | 5,338.74 | 84,678 |
| 2023-02-09 | 5,930.00 | 6,010.00 | 5,860.00 | 5,860.00 | 5,498.24 | 94,868 |
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.