Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,450.00 | 7,090.00 | 6,450.00 | 6,630.00 | 6,061.49 | 526,887 |
| 2022-05-17 | 6,450.00 | 6,450.00 | 6,320.00 | 6,400.00 | 5,851.21 | 22,572 |
| 2022-05-16 | 6,400.00 | 6,450.00 | 6,260.00 | 6,350.00 | 5,805.50 | 40,216 |
| 2022-05-13 | 6,200.00 | 6,360.00 | 6,150.00 | 6,300.00 | 5,759.79 | 32,953 |
| 2022-05-12 | 6,350.00 | 6,460.00 | 6,130.00 | 6,130.00 | 5,604.37 | 60,475 |
| 2022-05-11 | 6,350.00 | 6,360.00 | 6,200.00 | 6,340.00 | 5,796.36 | 24,510 |
| 2022-05-10 | 6,320.00 | 6,360.00 | 6,080.00 | 6,340.00 | 5,796.36 | 57,915 |
| 2022-05-09 | 6,450.00 | 6,600.00 | 6,280.00 | 6,350.00 | 5,805.50 | 43,373 |
| 2022-05-06 | 6,600.00 | 6,630.00 | 6,380.00 | 6,470.00 | 5,915.21 | 40,854 |
| 2022-05-04 | 6,800.00 | 6,850.00 | 6,600.00 | 6,660.00 | 6,088.92 | 75,859 |
| 2022-05-03 | 6,760.00 | 6,920.00 | 6,700.00 | 6,790.00 | 6,207.77 | 72,521 |
| 2022-05-02 | 6,710.00 | 7,200.00 | 6,530.00 | 6,820.00 | 6,235.20 | 221,953 |
| 2022-04-29 | 6,660.00 | 6,810.00 | 6,620.00 | 6,690.00 | 6,116.35 | 45,236 |
| 2022-04-28 | 6,760.00 | 6,790.00 | 6,620.00 | 6,660.00 | 6,088.92 | 30,612 |
| 2022-04-27 | 6,640.00 | 6,840.00 | 6,460.00 | 6,760.00 | 6,180.34 | 52,470 |
| 2022-04-26 | 6,440.00 | 6,750.00 | 6,440.00 | 6,730.00 | 6,152.92 | 51,682 |
| 2022-04-25 | 6,660.00 | 6,660.00 | 6,470.00 | 6,470.00 | 5,915.21 | 63,631 |
| 2022-04-22 | 6,780.00 | 6,780.00 | 6,630.00 | 6,740.00 | 6,162.06 | 46,221 |
| 2022-04-21 | 6,830.00 | 6,910.00 | 6,780.00 | 6,790.00 | 6,207.77 | 46,885 |
| 2022-04-20 | 6,930.00 | 6,990.00 | 6,850.00 | 6,870.00 | 6,280.91 | 39,265 |
| 2022-04-19 | 7,010.00 | 7,050.00 | 6,780.00 | 6,960.00 | 6,363.20 | 49,431 |
| 2022-04-18 | 6,940.00 | 7,170.00 | 6,940.00 | 7,050.00 | 6,445.48 | 50,852 |
| 2022-04-15 | 6,900.00 | 6,970.00 | 6,870.00 | 6,930.00 | 6,335.77 | 29,675 |
| 2022-04-14 | 6,860.00 | 6,940.00 | 6,820.00 | 6,930.00 | 6,335.77 | 33,376 |
| 2022-04-13 | 6,750.00 | 6,920.00 | 6,750.00 | 6,860.00 | 6,271.77 | 34,695 |
| 2022-04-12 | 6,870.00 | 7,020.00 | 6,640.00 | 6,830.00 | 6,244.34 | 112,777 |
| 2022-04-11 | 6,980.00 | 7,230.00 | 6,910.00 | 7,010.00 | 6,408.91 | 41,641 |
| 2022-04-08 | 7,090.00 | 7,150.00 | 6,930.00 | 7,070.00 | 6,463.76 | 52,274 |
| 2022-04-07 | 7,350.00 | 7,380.00 | 7,090.00 | 7,090.00 | 6,482.05 | 60,438 |
| 2022-04-06 | 7,420.00 | 7,550.00 | 7,370.00 | 7,430.00 | 6,792.89 | 41,600 |
| 2022-04-05 | 7,300.00 | 7,600.00 | 7,270.00 | 7,500.00 | 6,856.89 | 127,274 |
| 2022-04-04 | 7,320.00 | 7,350.00 | 7,140.00 | 7,330.00 | 6,701.47 | 91,116 |
| 2022-04-01 | 7,490.00 | 7,550.00 | 7,310.00 | 7,320.00 | 6,692.33 | 64,561 |
| 2022-03-31 | 7,560.00 | 7,650.00 | 7,470.00 | 7,520.00 | 6,875.18 | 81,418 |
| 2022-03-30 | 7,750.00 | 7,750.00 | 7,490.00 | 7,540.00 | 6,893.46 | 166,388 |
| 2022-03-29 | 7,460.00 | 7,820.00 | 7,390.00 | 7,750.00 | 7,085.45 | 536,432 |
| 2022-03-28 | 7,410.00 | 7,530.00 | 7,380.00 | 7,390.00 | 6,756.32 | 132,562 |
| 2022-03-25 | 7,280.00 | 7,520.00 | 7,280.00 | 7,410.00 | 6,774.61 | 240,927 |
| 2022-03-24 | 7,260.00 | 7,400.00 | 7,120.00 | 7,260.00 | 6,637.47 | 144,986 |
| 2022-03-23 | 7,370.00 | 7,400.00 | 7,260.00 | 7,400.00 | 6,765.47 | 81,514 |
| 2022-03-22 | 7,280.00 | 7,340.00 | 7,220.00 | 7,330.00 | 6,701.47 | 25,339 |
| 2022-03-21 | 7,290.00 | 7,370.00 | 7,200.00 | 7,280.00 | 6,655.76 | 68,367 |
| 2022-03-18 | 7,400.00 | 7,400.00 | 7,250.00 | 7,290.00 | 6,664.90 | 45,460 |
| 2022-03-17 | 7,370.00 | 7,470.00 | 7,220.00 | 7,400.00 | 6,765.47 | 128,458 |
| 2022-03-16 | 7,290.00 | 7,320.00 | 7,040.00 | 7,300.00 | 6,674.04 | 85,921 |
| 2022-03-15 | 7,100.00 | 7,350.00 | 7,070.00 | 7,160.00 | 6,546.05 | 98,887 |
| 2022-03-14 | 7,500.00 | 7,500.00 | 7,070.00 | 7,090.00 | 6,482.05 | 155,349 |
| 2022-03-11 | 7,230.00 | 7,510.00 | 7,200.00 | 7,450.00 | 6,811.18 | 239,111 |
| 2022-03-10 | 7,600.00 | 7,950.00 | 7,260.00 | 7,270.00 | 6,646.61 | 1,281,766 |
| 2022-03-08 | 6,860.00 | 7,500.00 | 6,770.00 | 7,220.00 | 6,600.90 | 1,343,942 |
| 2022-03-07 | 7,080.00 | 7,210.00 | 6,770.00 | 7,000.00 | 6,399.77 | 264,332 |
| 2022-03-04 | 7,320.00 | 7,430.00 | 7,030.00 | 7,260.00 | 6,637.47 | 492,412 |
| 2022-03-03 | 6,360.00 | 7,940.00 | 6,350.00 | 7,430.00 | 6,792.89 | 4,283,510 |
| 2022-03-02 | 6,220.00 | 6,380.00 | 6,150.00 | 6,330.00 | 5,787.22 | 63,096 |
| 2022-02-28 | 6,140.00 | 6,250.00 | 6,050.00 | 6,220.00 | 5,686.65 | 42,149 |
| 2022-02-25 | 6,200.00 | 6,260.00 | 6,090.00 | 6,130.00 | 5,604.37 | 53,919 |
| 2022-02-24 | 6,500.00 | 6,520.00 | 6,070.00 | 6,090.00 | 5,567.80 | 79,977 |
| 2022-02-23 | 6,510.00 | 6,600.00 | 6,430.00 | 6,500.00 | 5,942.64 | 65,210 |
| 2022-02-22 | 6,480.00 | 6,810.00 | 6,360.00 | 6,550.00 | 5,988.35 | 108,230 |
| 2022-02-21 | 7,050.00 | 7,180.00 | 6,600.00 | 6,650.00 | 6,079.78 | 862,009 |
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.