Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,280.00 | 5,300.00 | 5,200.00 | 5,260.00 | 4,808.97 | 41,660 |
| 2022-11-10 | 5,120.00 | 5,210.00 | 5,120.00 | 5,200.00 | 4,754.11 | 14,230 |
| 2022-11-09 | 5,170.00 | 5,220.00 | 5,130.00 | 5,200.00 | 4,754.11 | 29,682 |
| 2022-11-08 | 5,290.00 | 5,300.00 | 5,150.00 | 5,220.00 | 4,772.40 | 37,206 |
| 2022-11-07 | 5,050.00 | 5,310.00 | 5,030.00 | 5,310.00 | 4,854.68 | 38,706 |
| 2022-11-04 | 5,040.00 | 5,070.00 | 4,990.00 | 5,040.00 | 4,607.83 | 15,202 |
| 2022-11-03 | 4,980.00 | 5,150.00 | 4,890.00 | 5,080.00 | 4,644.40 | 51,084 |
| 2022-11-02 | 4,920.00 | 5,020.00 | 4,915.00 | 5,000.00 | 4,571.26 | 19,390 |
| 2022-11-01 | 4,860.00 | 4,955.00 | 4,855.00 | 4,935.00 | 4,511.83 | 20,620 |
| 2022-10-31 | 4,840.00 | 4,890.00 | 4,840.00 | 4,870.00 | 4,452.41 | 14,212 |
| 2022-10-28 | 4,795.00 | 4,875.00 | 4,790.00 | 4,835.00 | 4,420.41 | 21,446 |
| 2022-10-27 | 4,720.00 | 4,795.00 | 4,720.00 | 4,795.00 | 4,383.84 | 11,185 |
| 2022-10-26 | 4,850.00 | 4,850.00 | 4,740.00 | 4,740.00 | 4,333.56 | 28,265 |
| 2022-10-25 | 4,820.00 | 4,950.00 | 4,790.00 | 4,855.00 | 4,438.69 | 52,910 |
| 2022-10-24 | 4,760.00 | 4,855.00 | 4,750.00 | 4,840.00 | 4,424.98 | 30,299 |
| 2022-10-21 | 4,815.00 | 4,820.00 | 4,715.00 | 4,735.00 | 4,328.98 | 16,622 |
| 2022-10-20 | 4,875.00 | 4,900.00 | 4,815.00 | 4,815.00 | 4,402.12 | 9,976 |
| 2022-10-19 | 4,915.00 | 4,965.00 | 4,835.00 | 4,885.00 | 4,466.12 | 18,434 |
| 2022-10-18 | 4,810.00 | 4,920.00 | 4,810.00 | 4,885.00 | 4,466.12 | 20,184 |
| 2022-10-17 | 4,730.00 | 4,820.00 | 4,695.00 | 4,765.00 | 4,356.41 | 24,466 |
| 2022-10-14 | 4,595.00 | 4,750.00 | 4,595.00 | 4,750.00 | 4,342.70 | 33,663 |
| 2022-10-13 | 4,745.00 | 4,780.00 | 4,475.00 | 4,555.00 | 4,164.42 | 62,044 |
| 2022-10-12 | 4,720.00 | 5,130.00 | 4,705.00 | 4,725.00 | 4,319.84 | 147,862 |
| 2022-10-11 | 4,970.00 | 4,970.00 | 4,720.00 | 4,770.00 | 4,360.98 | 21,693 |
| 2022-10-07 | 5,000.00 | 5,050.00 | 4,950.00 | 5,020.00 | 4,589.55 | 13,057 |
| 2022-10-06 | 4,870.00 | 5,060.00 | 4,870.00 | 5,020.00 | 4,589.55 | 25,049 |
| 2022-10-05 | 5,040.00 | 5,110.00 | 4,875.00 | 4,875.00 | 4,456.98 | 24,954 |
| 2022-10-04 | 4,835.00 | 5,020.00 | 4,835.00 | 5,020.00 | 4,589.55 | 16,423 |
| 2022-09-30 | 4,610.00 | 4,890.00 | 4,610.00 | 4,810.00 | 4,397.55 | 29,512 |
| 2022-09-29 | 4,860.00 | 5,070.00 | 4,815.00 | 4,815.00 | 4,402.12 | 52,026 |
| 2022-09-28 | 5,130.00 | 5,230.00 | 4,825.00 | 4,825.00 | 4,411.27 | 53,472 |
| 2022-09-27 | 5,000.00 | 5,330.00 | 5,000.00 | 5,130.00 | 4,690.11 | 79,271 |
| 2022-09-26 | 5,500.00 | 5,500.00 | 5,040.00 | 5,140.00 | 4,699.26 | 67,674 |
| 2022-09-23 | 5,720.00 | 5,750.00 | 5,550.00 | 5,590.00 | 5,110.67 | 26,646 |
| 2022-09-22 | 5,640.00 | 5,780.00 | 5,620.00 | 5,760.00 | 5,266.09 | 47,008 |
| 2022-09-21 | 5,730.00 | 5,840.00 | 5,720.00 | 5,770.00 | 5,275.23 | 32,084 |
| 2022-09-20 | 5,790.00 | 5,860.00 | 5,750.00 | 5,800.00 | 5,302.66 | 23,269 |
| 2022-09-19 | 5,890.00 | 5,940.00 | 5,690.00 | 5,770.00 | 5,275.23 | 75,099 |
| 2022-09-16 | 5,920.00 | 5,970.00 | 5,810.00 | 5,900.00 | 5,394.09 | 27,558 |
| 2022-09-15 | 5,980.00 | 6,050.00 | 5,900.00 | 5,940.00 | 5,430.66 | 22,787 |
| 2022-09-14 | 5,770.00 | 5,980.00 | 5,770.00 | 5,930.00 | 5,421.52 | 53,954 |
| 2022-09-13 | 6,030.00 | 6,070.00 | 5,950.00 | 6,070.00 | 5,549.51 | 53,059 |
| 2022-09-08 | 5,990.00 | 6,090.00 | 5,910.00 | 5,910.00 | 5,403.23 | 33,067 |
| 2022-09-07 | 6,030.00 | 6,120.00 | 5,960.00 | 5,970.00 | 5,458.09 | 60,827 |
| 2022-09-06 | 5,940.00 | 6,130.00 | 5,940.00 | 6,080.00 | 5,558.65 | 44,346 |
| 2022-09-05 | 6,080.00 | 6,140.00 | 5,990.00 | 6,000.00 | 5,485.51 | 75,967 |
| 2022-09-02 | 6,160.00 | 6,330.00 | 6,060.00 | 6,130.00 | 5,604.37 | 132,618 |
| 2022-09-01 | 6,220.00 | 6,240.00 | 6,140.00 | 6,170.00 | 5,640.94 | 93,153 |
| 2022-08-31 | 6,060.00 | 6,630.00 | 6,050.00 | 6,260.00 | 5,723.22 | 796,513 |
| 2022-08-30 | 6,000.00 | 6,580.00 | 6,000.00 | 6,100.00 | 5,576.94 | 405,968 |
| 2022-08-29 | 5,960.00 | 6,030.00 | 5,920.00 | 5,970.00 | 5,458.09 | 65,932 |
| 2022-08-26 | 6,200.00 | 6,290.00 | 6,120.00 | 6,160.00 | 5,631.79 | 30,967 |
| 2022-08-25 | 6,110.00 | 6,250.00 | 6,110.00 | 6,190.00 | 5,659.22 | 27,830 |
| 2022-08-24 | 6,040.00 | 6,130.00 | 6,030.00 | 6,100.00 | 5,576.94 | 27,624 |
| 2022-08-23 | 6,030.00 | 6,170.00 | 5,920.00 | 6,030.00 | 5,512.94 | 52,757 |
| 2022-08-22 | 6,430.00 | 6,430.00 | 6,140.00 | 6,140.00 | 5,613.51 | 84,918 |
| 2022-08-19 | 6,440.00 | 6,570.00 | 6,440.00 | 6,470.00 | 5,915.21 | 45,342 |
| 2022-08-18 | 6,570.00 | 6,570.00 | 6,390.00 | 6,500.00 | 5,942.64 | 82,066 |
| 2022-08-17 | 6,710.00 | 6,740.00 | 6,570.00 | 6,610.00 | 6,043.21 | 103,017 |
| 2022-08-16 | 6,820.00 | 6,820.00 | 6,700.00 | 6,740.00 | 6,162.06 | 85,848 |
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.