Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,940.00 | 6,000.00 | 5,870.00 | 5,930.00 | 5,563.92 | 93,025 |
| 2023-02-07 | 5,710.00 | 6,020.00 | 5,700.00 | 5,940.00 | 5,573.30 | 299,106 |
| 2023-02-06 | 5,820.00 | 5,820.00 | 5,670.00 | 5,680.00 | 5,329.35 | 76,807 |
| 2023-02-03 | 5,970.00 | 6,000.00 | 5,740.00 | 5,840.00 | 5,479.48 | 83,900 |
| 2023-02-02 | 5,720.00 | 5,920.00 | 5,720.00 | 5,910.00 | 5,545.15 | 193,394 |
| 2023-02-01 | 5,770.00 | 5,840.00 | 5,600.00 | 5,710.00 | 5,357.50 | 115,697 |
| 2023-01-31 | 5,790.00 | 5,820.00 | 5,690.00 | 5,750.00 | 5,395.03 | 103,885 |
| 2023-01-30 | 5,780.00 | 5,870.00 | 5,680.00 | 5,800.00 | 5,441.94 | 237,288 |
| 2023-01-27 | 5,690.00 | 5,760.00 | 5,620.00 | 5,740.00 | 5,385.65 | 124,396 |
| 2023-01-26 | 5,720.00 | 5,780.00 | 5,630.00 | 5,690.00 | 5,338.74 | 175,561 |
| 2023-01-25 | 5,540.00 | 5,720.00 | 5,520.00 | 5,710.00 | 5,357.50 | 271,071 |
| 2023-01-20 | 5,590.00 | 5,610.00 | 5,440.00 | 5,440.00 | 5,104.17 | 261,691 |
| 2023-01-19 | 5,590.00 | 5,660.00 | 5,450.00 | 5,480.00 | 5,141.70 | 204,432 |
| 2023-01-18 | 5,660.00 | 5,690.00 | 5,510.00 | 5,640.00 | 5,291.82 | 208,419 |
| 2023-01-17 | 5,520.00 | 5,700.00 | 5,430.00 | 5,700.00 | 5,348.12 | 451,078 |
| 2023-01-16 | 5,500.00 | 5,500.00 | 5,350.00 | 5,470.00 | 5,132.32 | 240,062 |
| 2023-01-13 | 5,430.00 | 5,450.00 | 5,350.00 | 5,410.00 | 5,076.02 | 246,244 |
| 2023-01-12 | 5,210.00 | 6,210.00 | 5,190.00 | 5,400.00 | 5,066.64 | 6,310,713 |
| 2023-01-11 | 5,160.00 | 5,360.00 | 5,150.00 | 5,170.00 | 4,850.84 | 95,827 |
| 2023-01-10 | 5,090.00 | 5,190.00 | 5,080.00 | 5,160.00 | 4,841.45 | 48,342 |
| 2023-01-09 | 5,100.00 | 5,150.00 | 5,050.00 | 5,090.00 | 4,775.78 | 39,240 |
| 2023-01-06 | 5,090.00 | 5,110.00 | 4,990.00 | 5,020.00 | 4,710.10 | 58,790 |
| 2023-01-05 | 5,060.00 | 5,730.00 | 5,040.00 | 5,080.00 | 4,766.39 | 2,099,626 |
| 2023-01-04 | 4,800.00 | 5,070.00 | 4,795.00 | 5,060.00 | 4,747.63 | 29,490 |
| 2023-01-03 | 5,000.00 | 5,000.00 | 4,750.00 | 4,895.00 | 4,592.81 | 53,795 |
| 2023-01-02 | 5,220.00 | 5,240.00 | 4,950.00 | 5,030.00 | 4,719.48 | 38,221 |
| 2022-12-29 | 5,330.00 | 5,330.00 | 5,000.00 | 5,240.00 | 4,916.52 | 50,878 |
| 2022-12-28 | 5,440.00 | 5,440.00 | 5,250.00 | 5,430.00 | 5,094.79 | 28,608 |
| 2022-12-27 | 5,440.00 | 5,510.00 | 5,370.00 | 5,470.00 | 5,000.96 | 24,452 |
| 2022-12-26 | 5,520.00 | 5,520.00 | 5,370.00 | 5,490.00 | 5,019.24 | 18,496 |
| 2022-12-23 | 5,560.00 | 5,560.00 | 5,370.00 | 5,520.00 | 5,046.67 | 24,620 |
| 2022-12-22 | 5,650.00 | 5,660.00 | 5,450.00 | 5,570.00 | 5,092.38 | 65,484 |
| 2022-12-21 | 5,590.00 | 5,610.00 | 5,450.00 | 5,580.00 | 5,101.53 | 28,811 |
| 2022-12-20 | 5,650.00 | 5,650.00 | 5,210.00 | 5,590.00 | 5,110.67 | 61,304 |
| 2022-12-19 | 5,550.00 | 5,630.00 | 5,470.00 | 5,620.00 | 5,138.10 | 28,736 |
| 2022-12-16 | 5,500.00 | 5,590.00 | 5,430.00 | 5,590.00 | 5,110.67 | 28,610 |
| 2022-12-15 | 5,590.00 | 5,590.00 | 5,500.00 | 5,560.00 | 5,083.24 | 18,533 |
| 2022-12-14 | 5,530.00 | 5,620.00 | 5,520.00 | 5,590.00 | 5,110.67 | 25,732 |
| 2022-12-13 | 5,520.00 | 5,560.00 | 5,490.00 | 5,530.00 | 5,055.81 | 24,634 |
| 2022-12-12 | 5,610.00 | 5,620.00 | 5,440.00 | 5,520.00 | 5,046.67 | 28,368 |
| 2022-12-09 | 5,560.00 | 5,570.00 | 5,460.00 | 5,550.00 | 5,074.10 | 16,830 |
| 2022-12-08 | 5,610.00 | 5,700.00 | 5,440.00 | 5,530.00 | 5,055.81 | 32,587 |
| 2022-12-07 | 5,550.00 | 5,580.00 | 5,490.00 | 5,580.00 | 5,101.53 | 16,115 |
| 2022-12-06 | 5,580.00 | 5,650.00 | 5,530.00 | 5,600.00 | 5,119.81 | 24,053 |
| 2022-12-05 | 5,600.00 | 5,660.00 | 5,550.00 | 5,660.00 | 5,174.67 | 28,173 |
| 2022-12-02 | 5,660.00 | 5,660.00 | 5,550.00 | 5,630.00 | 5,147.24 | 15,858 |
| 2022-12-01 | 5,620.00 | 5,690.00 | 5,560.00 | 5,630.00 | 5,147.24 | 39,193 |
| 2022-11-30 | 5,450.00 | 5,560.00 | 5,420.00 | 5,550.00 | 5,074.10 | 27,823 |
| 2022-11-29 | 5,340.00 | 5,450.00 | 5,300.00 | 5,450.00 | 4,982.67 | 10,081 |
| 2022-11-28 | 5,370.00 | 5,380.00 | 5,260.00 | 5,360.00 | 4,900.39 | 15,955 |
| 2022-11-25 | 5,440.00 | 5,440.00 | 5,310.00 | 5,400.00 | 4,936.96 | 13,776 |
| 2022-11-24 | 5,390.00 | 5,430.00 | 5,350.00 | 5,430.00 | 4,964.39 | 15,581 |
| 2022-11-23 | 5,320.00 | 5,380.00 | 5,270.00 | 5,380.00 | 4,918.68 | 16,735 |
| 2022-11-22 | 5,210.00 | 5,300.00 | 5,200.00 | 5,280.00 | 4,827.25 | 18,103 |
| 2022-11-21 | 5,410.00 | 5,410.00 | 5,160.00 | 5,290.00 | 4,836.39 | 30,099 |
| 2022-11-18 | 5,370.00 | 5,410.00 | 5,340.00 | 5,400.00 | 4,936.96 | 10,181 |
| 2022-11-17 | 5,440.00 | 5,450.00 | 5,310.00 | 5,400.00 | 4,936.96 | 14,524 |
| 2022-11-16 | 5,360.00 | 5,410.00 | 5,240.00 | 5,410.00 | 4,946.10 | 22,854 |
| 2022-11-15 | 5,270.00 | 5,380.00 | 5,270.00 | 5,360.00 | 4,900.39 | 14,014 |
| 2022-11-14 | 5,260.00 | 5,330.00 | 5,200.00 | 5,310.00 | 4,854.68 | 35,078 |
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.