Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,770.00 | 6,830.00 | 6,720.00 | 6,770.00 | 6,189.49 | 137,481 |
| 2022-08-11 | 6,830.00 | 6,830.00 | 6,720.00 | 6,770.00 | 6,189.49 | 201,375 |
| 2022-08-10 | 6,830.00 | 6,890.00 | 6,710.00 | 6,780.00 | 6,198.63 | 287,577 |
| 2022-08-09 | 6,700.00 | 7,550.00 | 6,640.00 | 6,820.00 | 6,235.20 | 6,290,119 |
| 2022-08-08 | 6,630.00 | 6,680.00 | 6,540.00 | 6,670.00 | 6,098.06 | 65,020 |
| 2022-08-05 | 6,670.00 | 6,670.00 | 6,560.00 | 6,630.00 | 6,061.49 | 74,339 |
| 2022-08-04 | 6,640.00 | 6,700.00 | 6,550.00 | 6,630.00 | 6,061.49 | 139,509 |
| 2022-08-03 | 6,390.00 | 7,280.00 | 6,390.00 | 6,640.00 | 6,070.63 | 2,763,705 |
| 2022-08-02 | 6,490.00 | 6,520.00 | 6,300.00 | 6,390.00 | 5,842.07 | 72,864 |
| 2022-08-01 | 6,420.00 | 6,540.00 | 6,380.00 | 6,510.00 | 5,951.78 | 67,486 |
| 2022-07-29 | 6,390.00 | 6,470.00 | 6,360.00 | 6,420.00 | 5,869.50 | 41,542 |
| 2022-07-28 | 6,490.00 | 6,540.00 | 6,320.00 | 6,370.00 | 5,823.79 | 51,958 |
| 2022-07-27 | 6,560.00 | 6,560.00 | 6,400.00 | 6,420.00 | 5,869.50 | 74,807 |
| 2022-07-26 | 6,340.00 | 6,390.00 | 6,310.00 | 6,370.00 | 5,823.79 | 37,538 |
| 2022-07-25 | 6,350.00 | 6,410.00 | 6,310.00 | 6,370.00 | 5,823.79 | 34,026 |
| 2022-07-22 | 6,430.00 | 6,500.00 | 6,320.00 | 6,410.00 | 5,860.36 | 72,677 |
| 2022-07-21 | 6,390.00 | 6,450.00 | 6,360.00 | 6,410.00 | 5,860.36 | 46,518 |
| 2022-07-20 | 6,370.00 | 6,510.00 | 6,340.00 | 6,390.00 | 5,842.07 | 86,906 |
| 2022-07-19 | 6,300.00 | 6,430.00 | 6,300.00 | 6,350.00 | 5,805.50 | 132,890 |
| 2022-07-18 | 6,200.00 | 6,640.00 | 6,200.00 | 6,360.00 | 5,814.64 | 249,622 |
| 2022-07-15 | 6,170.00 | 6,290.00 | 5,980.00 | 6,100.00 | 5,576.94 | 49,390 |
| 2022-07-14 | 6,150.00 | 6,310.00 | 6,110.00 | 6,190.00 | 5,659.22 | 43,038 |
| 2022-07-13 | 6,180.00 | 6,340.00 | 6,000.00 | 6,200.00 | 5,668.36 | 128,754 |
| 2022-07-12 | 6,490.00 | 6,490.00 | 6,220.00 | 6,280.00 | 5,741.50 | 86,824 |
| 2022-07-11 | 6,340.00 | 6,650.00 | 6,220.00 | 6,500.00 | 5,942.64 | 125,489 |
| 2022-07-08 | 6,260.00 | 6,400.00 | 6,260.00 | 6,270.00 | 5,732.36 | 59,197 |
| 2022-07-07 | 6,170.00 | 6,420.00 | 6,150.00 | 6,220.00 | 5,686.65 | 83,721 |
| 2022-07-06 | 6,250.00 | 6,360.00 | 6,040.00 | 6,170.00 | 5,640.94 | 63,676 |
| 2022-07-05 | 5,860.00 | 6,180.00 | 5,860.00 | 6,180.00 | 5,650.08 | 66,705 |
| 2022-07-04 | 6,240.00 | 6,240.00 | 5,720.00 | 5,860.00 | 5,357.52 | 62,695 |
| 2022-07-01 | 6,060.00 | 6,310.00 | 5,970.00 | 5,980.00 | 5,467.23 | 74,286 |
| 2022-06-30 | 6,300.00 | 6,500.00 | 6,030.00 | 6,030.00 | 5,512.94 | 121,164 |
| 2022-06-29 | 6,120.00 | 6,350.00 | 6,060.00 | 6,200.00 | 5,668.36 | 87,231 |
| 2022-06-28 | 6,110.00 | 6,390.00 | 6,030.00 | 6,310.00 | 5,768.93 | 138,873 |
| 2022-06-27 | 5,730.00 | 6,200.00 | 5,730.00 | 6,110.00 | 5,586.08 | 239,182 |
| 2022-06-24 | 5,460.00 | 5,830.00 | 5,450.00 | 5,610.00 | 5,128.95 | 151,306 |
| 2022-06-23 | 6,300.00 | 6,350.00 | 5,450.00 | 5,460.00 | 4,991.82 | 359,214 |
| 2022-06-22 | 6,690.00 | 7,360.00 | 6,150.00 | 6,330.00 | 5,787.22 | 1,428,857 |
| 2022-06-21 | 6,620.00 | 7,090.00 | 6,370.00 | 6,580.00 | 6,015.78 | 472,763 |
| 2022-06-20 | 6,800.00 | 6,900.00 | 6,300.00 | 6,410.00 | 5,860.36 | 193,399 |
| 2022-06-17 | 6,740.00 | 6,790.00 | 6,540.00 | 6,790.00 | 6,207.77 | 187,937 |
| 2022-06-16 | 6,900.00 | 7,410.00 | 6,870.00 | 7,020.00 | 6,418.05 | 1,136,473 |
| 2022-06-15 | 7,150.00 | 7,270.00 | 6,660.00 | 6,820.00 | 6,235.20 | 317,763 |
| 2022-06-14 | 7,150.00 | 7,300.00 | 6,960.00 | 7,290.00 | 6,664.90 | 255,893 |
| 2022-06-13 | 7,600.00 | 7,620.00 | 7,250.00 | 7,340.00 | 6,710.61 | 349,467 |
| 2022-06-10 | 8,100.00 | 8,150.00 | 7,720.00 | 7,730.00 | 7,067.17 | 435,878 |
| 2022-06-09 | 8,100.00 | 8,120.00 | 7,790.00 | 8,000.00 | 7,314.02 | 587,659 |
| 2022-06-08 | 9,040.00 | 9,280.00 | 8,000.00 | 8,000.00 | 7,314.02 | 2,424,534 |
| 2022-06-07 | 8,690.00 | 8,980.00 | 8,530.00 | 8,980.00 | 8,209.98 | 989,363 |
| 2022-06-03 | 8,770.00 | 8,920.00 | 8,670.00 | 8,690.00 | 7,944.85 | 959,039 |
| 2022-06-02 | 8,560.00 | 8,840.00 | 8,450.00 | 8,840.00 | 8,081.99 | 1,069,418 |
| 2022-05-31 | 8,560.00 | 8,740.00 | 8,460.00 | 8,660.00 | 7,917.42 | 982,053 |
| 2022-05-30 | 8,520.00 | 8,720.00 | 8,490.00 | 8,650.00 | 7,908.28 | 963,251 |
| 2022-05-27 | 8,760.00 | 8,920.00 | 8,380.00 | 8,710.00 | 7,963.14 | 2,459,103 |
| 2022-05-26 | 8,730.00 | 9,530.00 | 8,480.00 | 8,710.00 | 7,963.14 | 9,090,687 |
| 2022-05-25 | 6,460.00 | 8,380.00 | 6,460.00 | 8,380.00 | 7,661.43 | 3,094,913 |
| 2022-05-24 | 6,530.00 | 6,690.00 | 6,420.00 | 6,450.00 | 5,896.93 | 31,971 |
| 2022-05-23 | 6,670.00 | 6,700.00 | 6,460.00 | 6,590.00 | 6,024.92 | 46,447 |
| 2022-05-20 | 6,710.00 | 6,720.00 | 6,610.00 | 6,670.00 | 6,098.06 | 41,764 |
| 2022-05-19 | 6,450.00 | 6,740.00 | 6,450.00 | 6,730.00 | 6,152.92 | 50,761 |
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.