Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,450.00 | 6,640.00 | 6,340.00 | 6,600.00 | 6,034.06 | 239,959 |
| 2022-02-17 | 6,280.00 | 7,640.00 | 6,210.00 | 6,570.00 | 6,006.64 | 2,909,496 |
| 2022-02-16 | 5,950.00 | 6,200.00 | 5,950.00 | 6,150.00 | 5,622.65 | 57,666 |
| 2022-02-15 | 6,000.00 | 6,070.00 | 5,750.00 | 5,920.00 | 5,412.37 | 62,260 |
| 2022-02-14 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 5,485.51 | 53,790 |
| 2022-02-11 | 6,650.00 | 6,670.00 | 6,400.00 | 6,430.00 | 5,878.64 | 40,207 |
| 2022-02-10 | 6,710.00 | 6,810.00 | 6,400.00 | 6,720.00 | 6,143.77 | 37,931 |
| 2022-02-09 | 6,450.00 | 6,930.00 | 6,400.00 | 6,710.00 | 6,134.63 | 29,826 |
| 2022-02-08 | 6,660.00 | 6,730.00 | 6,400.00 | 6,450.00 | 5,896.93 | 48,418 |
| 2022-02-07 | 6,690.00 | 6,790.00 | 6,570.00 | 6,660.00 | 6,088.92 | 26,580 |
| 2022-02-04 | 6,500.00 | 6,780.00 | 6,500.00 | 6,690.00 | 6,116.35 | 34,341 |
| 2022-02-03 | 6,370.00 | 6,580.00 | 6,370.00 | 6,560.00 | 5,997.49 | 26,728 |
| 2022-01-28 | 6,100.00 | 6,300.00 | 5,890.00 | 6,300.00 | 5,759.79 | 113,566 |
| 2022-01-27 | 6,510.00 | 6,650.00 | 6,000.00 | 6,090.00 | 5,567.80 | 77,191 |
| 2022-01-26 | 6,430.00 | 6,700.00 | 6,430.00 | 6,510.00 | 5,951.78 | 36,314 |
| 2022-01-25 | 7,070.00 | 7,160.00 | 6,460.00 | 6,550.00 | 5,988.35 | 81,205 |
| 2022-01-24 | 7,200.00 | 7,320.00 | 6,840.00 | 7,070.00 | 6,463.76 | 96,672 |
| 2022-01-21 | 7,110.00 | 7,370.00 | 7,010.00 | 7,220.00 | 6,600.90 | 79,845 |
| 2022-01-20 | 6,890.00 | 7,200.00 | 6,870.00 | 7,170.00 | 6,555.19 | 64,110 |
| 2022-01-19 | 6,900.00 | 7,070.00 | 6,790.00 | 7,000.00 | 6,399.77 | 67,097 |
| 2022-01-18 | 7,090.00 | 7,260.00 | 6,850.00 | 6,850.00 | 6,262.63 | 91,995 |
| 2022-01-17 | 7,300.00 | 7,310.00 | 7,030.00 | 7,120.00 | 6,509.48 | 78,189 |
| 2022-01-14 | 7,960.00 | 8,120.00 | 7,130.00 | 7,180.00 | 6,564.33 | 334,847 |
| 2022-01-13 | 7,920.00 | 8,070.00 | 7,810.00 | 8,030.00 | 7,341.44 | 209,653 |
| 2022-01-12 | 8,080.00 | 8,170.00 | 7,830.00 | 7,890.00 | 7,213.45 | 209,266 |
| 2022-01-11 | 7,900.00 | 8,150.00 | 7,750.00 | 7,880.00 | 7,204.31 | 421,829 |
| 2022-01-10 | 7,960.00 | 8,160.00 | 7,700.00 | 7,980.00 | 7,295.73 | 347,749 |
| 2022-01-07 | 7,820.00 | 8,010.00 | 7,710.00 | 7,960.00 | 7,277.45 | 447,136 |
| 2022-01-06 | 6,970.00 | 8,250.00 | 6,850.00 | 7,900.00 | 7,222.59 | 3,127,219 |
| 2022-01-05 | 6,900.00 | 7,020.00 | 6,900.00 | 6,970.00 | 6,372.34 | 50,998 |
| 2022-01-04 | 6,820.00 | 6,960.00 | 6,800.00 | 6,960.00 | 6,363.20 | 34,669 |
| 2022-01-03 | 6,900.00 | 6,910.00 | 6,710.00 | 6,820.00 | 6,235.20 | 28,542 |
| 2021-12-30 | 6,750.00 | 7,030.00 | 6,750.00 | 6,900.00 | 6,308.34 | 55,951 |
| 2021-12-29 | 6,760.00 | 6,830.00 | 6,640.00 | 6,790.00 | 6,207.77 | 26,763 |
| 2021-12-28 | 6,780.00 | 6,830.00 | 6,750.00 | 6,830.00 | 6,043.21 | 43,447 |
| 2021-12-27 | 6,740.00 | 6,830.00 | 6,690.00 | 6,770.00 | 5,990.12 | 26,067 |
| 2021-12-24 | 6,600.00 | 6,730.00 | 6,550.00 | 6,720.00 | 5,945.88 | 32,892 |
| 2021-12-23 | 6,550.00 | 6,590.00 | 6,500.00 | 6,550.00 | 5,795.46 | 16,138 |
| 2021-12-22 | 6,420.00 | 6,540.00 | 6,410.00 | 6,490.00 | 5,742.37 | 23,158 |
| 2021-12-21 | 6,400.00 | 6,460.00 | 6,320.00 | 6,380.00 | 5,645.05 | 19,687 |
| 2021-12-20 | 6,460.00 | 6,470.00 | 6,280.00 | 6,380.00 | 5,645.05 | 22,272 |
| 2021-12-17 | 6,480.00 | 6,480.00 | 6,390.00 | 6,470.00 | 5,724.68 | 11,713 |
| 2021-12-16 | 6,470.00 | 6,560.00 | 6,420.00 | 6,490.00 | 5,742.37 | 10,904 |
| 2021-12-15 | 6,530.00 | 6,600.00 | 6,440.00 | 6,470.00 | 5,724.68 | 17,342 |
| 2021-12-14 | 6,470.00 | 6,590.00 | 6,410.00 | 6,580.00 | 5,822.01 | 19,924 |
| 2021-12-13 | 6,560.00 | 6,640.00 | 6,540.00 | 6,550.00 | 5,795.46 | 20,471 |
| 2021-12-10 | 6,550.00 | 6,640.00 | 6,410.00 | 6,560.00 | 5,804.31 | 38,044 |
| 2021-12-09 | 6,550.00 | 6,630.00 | 6,440.00 | 6,550.00 | 5,795.46 | 41,542 |
| 2021-12-08 | 6,480.00 | 6,570.00 | 6,400.00 | 6,460.00 | 5,715.83 | 31,151 |
| 2021-12-07 | 6,440.00 | 6,480.00 | 6,400.00 | 6,470.00 | 5,724.68 | 24,974 |
| 2021-12-06 | 6,370.00 | 6,530.00 | 6,360.00 | 6,440.00 | 5,698.13 | 29,960 |
| 2021-12-03 | 6,200.00 | 6,390.00 | 6,170.00 | 6,370.00 | 5,636.20 | 46,721 |
| 2021-12-02 | 6,190.00 | 6,220.00 | 6,000.00 | 6,170.00 | 5,459.24 | 31,725 |
| 2021-12-01 | 5,930.00 | 6,140.00 | 5,860.00 | 6,120.00 | 5,415.00 | 26,794 |
| 2021-11-30 | 6,480.00 | 6,540.00 | 5,900.00 | 6,050.00 | 5,353.06 | 93,848 |
| 2021-11-29 | 6,450.00 | 6,640.00 | 6,360.00 | 6,420.00 | 5,680.44 | 42,209 |
| 2021-11-26 | 6,900.00 | 6,940.00 | 6,680.00 | 6,700.00 | 5,928.18 | 65,473 |
| 2021-11-25 | 6,990.00 | 7,030.00 | 6,870.00 | 6,960.00 | 6,158.23 | 41,504 |
| 2021-11-24 | 6,960.00 | 7,200.00 | 6,890.00 | 7,020.00 | 6,211.32 | 99,752 |
| 2021-11-23 | 6,810.00 | 7,070.00 | 6,810.00 | 6,990.00 | 6,184.78 | 53,586 |
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.