Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,450.00 | 7,740.00 | 7,250.00 | 7,600.00 | 7,600.00 | 53,277 |
| 2026-07-20 | 7,910.00 | 7,910.00 | 7,400.00 | 7,500.00 | 7,500.00 | 50,779 |
| 2026-07-16 | 8,340.00 | 8,340.00 | 7,910.00 | 8,020.00 | 8,020.00 | 48,524 |
| 2026-07-15 | 8,150.00 | 8,490.00 | 8,120.00 | 8,360.00 | 8,360.00 | 52,704 |
| 2026-07-14 | 8,060.00 | 8,120.00 | 7,310.00 | 8,000.00 | 8,000.00 | 74,363 |
| 2026-07-13 | 8,760.00 | 9,120.00 | 8,050.00 | 8,120.00 | 8,120.00 | 71,029 |
| 2026-07-10 | 7,990.00 | 8,890.00 | 7,990.00 | 8,760.00 | 8,760.00 | 88,764 |
| 2026-07-09 | 7,860.00 | 8,350.00 | 7,660.00 | 7,980.00 | 7,980.00 | 86,045 |
| 2026-07-08 | 8,250.00 | 8,500.00 | 7,930.00 | 7,960.00 | 7,960.00 | 116,469 |
| 2026-07-07 | 8,750.00 | 8,960.00 | 8,420.00 | 8,500.00 | 8,500.00 | 78,874 |
| 2026-07-06 | 8,800.00 | 8,980.00 | 8,490.00 | 8,770.00 | 8,770.00 | 85,644 |
| 2026-07-03 | 8,690.00 | 8,800.00 | 8,220.00 | 8,750.00 | 8,750.00 | 81,761 |
| 2026-07-02 | 9,150.00 | 9,150.00 | 8,610.00 | 8,690.00 | 8,690.00 | 138,682 |
| 2026-07-01 | 9,280.00 | 9,550.00 | 8,800.00 | 9,150.00 | 9,150.00 | 130,995 |
| 2026-06-30 | 9,540.00 | 9,690.00 | 9,230.00 | 9,280.00 | 9,280.00 | 88,111 |
| 2026-06-29 | 8,940.00 | 9,470.00 | 8,710.00 | 9,450.00 | 9,450.00 | 146,005 |
| 2026-06-26 | 9,570.00 | 9,570.00 | 8,750.00 | 8,990.00 | 8,990.00 | 213,032 |
| 2026-06-25 | 10,500.00 | 10,700.00 | 9,500.00 | 9,580.00 | 9,580.00 | 456,627 |
| 2026-06-24 | 10,460.00 | 12,000.00 | 10,430.00 | 11,010.00 | 11,010.00 | 1,117,175 |
| 2026-06-23 | 11,790.00 | 13,100.00 | 10,330.00 | 10,370.00 | 10,370.00 | 2,718,032 |
| 2026-06-22 | 10,850.00 | 11,170.00 | 10,550.00 | 10,800.00 | 10,800.00 | 106,918 |
| 2026-06-19 | 11,560.00 | 11,720.00 | 10,670.00 | 10,950.00 | 10,950.00 | 154,982 |
| 2026-06-18 | 12,050.00 | 12,140.00 | 11,560.00 | 11,770.00 | 11,770.00 | 130,066 |
| 2026-06-17 | 12,470.00 | 12,470.00 | 11,930.00 | 12,060.00 | 12,060.00 | 154,595 |
| 2026-06-16 | 12,560.00 | 12,760.00 | 12,100.00 | 12,350.00 | 12,350.00 | 163,408 |
| 2026-06-15 | 12,210.00 | 12,820.00 | 12,070.00 | 12,630.00 | 12,630.00 | 227,837 |
| 2026-06-12 | 12,180.00 | 12,460.00 | 11,990.00 | 12,100.00 | 12,100.00 | 154,676 |
| 2026-06-11 | 11,480.00 | 11,900.00 | 11,210.00 | 11,780.00 | 11,780.00 | 196,113 |
| 2026-06-10 | 11,900.00 | 12,110.00 | 11,100.00 | 11,570.00 | 11,570.00 | 189,083 |
| 2026-06-09 | 12,530.00 | 13,260.00 | 11,620.00 | 12,190.00 | 12,190.00 | 740,012 |
| 2026-06-08 | 11,670.00 | 12,390.00 | 11,400.00 | 11,640.00 | 11,640.00 | 179,299 |
| 2026-06-05 | 13,500.00 | 13,740.00 | 13,040.00 | 13,250.00 | 13,250.00 | 158,108 |
| 2026-06-04 | 13,570.00 | 14,180.00 | 13,210.00 | 14,040.00 | 14,040.00 | 268,069 |
| 2026-06-02 | 13,910.00 | 14,260.00 | 13,330.00 | 13,730.00 | 13,730.00 | 387,402 |
| 2026-06-01 | 15,600.00 | 15,970.00 | 14,360.00 | 14,690.00 | 14,690.00 | 506,333 |
| 2026-05-29 | 18,670.00 | 19,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1,202,007 |
| 2026-05-28 | 19,710.00 | 19,720.00 | 16,900.00 | 17,390.00 | 17,390.00 | 869,778 |
| 2026-05-27 | 19,630.00 | 23,750.00 | 19,000.00 | 19,690.00 | 19,690.00 | 5,756,931 |
| 2026-05-26 | 16,850.00 | 20,600.00 | 16,840.00 | 20,600.00 | 20,600.00 | 5,368,569 |
| 2026-05-22 | 16,820.00 | 17,820.00 | 15,730.00 | 15,850.00 | 15,850.00 | 3,945,935 |
| 2026-05-21 | 14,000.00 | 14,350.00 | 13,700.00 | 13,710.00 | 13,710.00 | 266,326 |
| 2026-05-20 | 14,000.00 | 14,300.00 | 12,770.00 | 13,280.00 | 13,280.00 | 369,969 |
| 2026-05-19 | 14,250.00 | 16,370.00 | 13,550.00 | 14,870.00 | 14,870.00 | 1,870,809 |
| 2026-05-18 | 13,780.00 | 14,080.00 | 13,150.00 | 13,910.00 | 13,910.00 | 299,433 |
| 2026-05-15 | 17,230.00 | 17,240.00 | 14,050.00 | 14,360.00 | 14,360.00 | 826,864 |
| 2026-05-14 | 18,780.00 | 18,780.00 | 17,010.00 | 17,170.00 | 17,170.00 | 750,305 |
| 2026-05-13 | 17,520.00 | 19,900.00 | 17,150.00 | 18,830.00 | 18,830.00 | 5,262,718 |
| 2026-05-12 | 18,100.00 | 18,650.00 | 15,550.00 | 17,140.00 | 17,140.00 | 1,490,006 |
| 2026-05-11 | 17,050.00 | 17,890.00 | 16,520.00 | 16,650.00 | 16,650.00 | 809,794 |
| 2026-05-08 | 17,000.00 | 17,470.00 | 16,100.00 | 16,700.00 | 16,700.00 | 465,019 |
| 2026-05-07 | 16,790.00 | 18,000.00 | 16,330.00 | 17,200.00 | 17,200.00 | 1,005,582 |
| 2026-05-06 | 16,030.00 | 18,100.00 | 15,310.00 | 17,370.00 | 17,370.00 | 1,940,697 |
| 2026-05-04 | 16,560.00 | 16,580.00 | 15,910.00 | 16,000.00 | 16,000.00 | 325,629 |
| 2026-04-30 | 15,680.00 | 16,250.00 | 15,430.00 | 15,870.00 | 15,870.00 | 271,718 |
| 2026-04-29 | 16,240.00 | 16,250.00 | 15,170.00 | 15,810.00 | 15,810.00 | 252,658 |
| 2026-04-28 | 16,900.00 | 16,990.00 | 15,680.00 | 15,930.00 | 15,930.00 | 392,829 |
| 2026-04-27 | 16,080.00 | 16,820.00 | 15,590.00 | 16,820.00 | 16,820.00 | 525,573 |
| 2026-04-24 | 16,750.00 | 16,930.00 | 16,040.00 | 16,080.00 | 16,080.00 | 627,543 |
| 2026-04-23 | 18,600.00 | 18,600.00 | 16,640.00 | 17,330.00 | 17,330.00 | 1,385,661 |
| 2026-04-22 | 20,250.00 | 20,750.00 | 18,850.00 | 19,000.00 | 19,000.00 | 1,545,093 |
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.