Korea Computer & Systems Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	7,130.00	7,130.00	6,840.00	6,920.00	6,122.84	69,253
2021-11-19	7,580.00	7,580.00	7,130.00	7,130.00	6,308.65	84,671
2021-11-18	7,560.00	7,590.00	7,300.00	7,480.00	6,618.33	122,491
2021-11-17	7,270.00	7,540.00	7,090.00	7,530.00	6,662.57	189,922
2021-11-16	7,110.00	7,250.00	6,990.00	7,230.00	6,397.13	93,560
2021-11-15	6,800.00	7,140.00	6,790.00	7,090.00	6,273.26	88,041
2021-11-12	6,640.00	6,760.00	6,600.00	6,730.00	5,954.73	33,503
2021-11-11	6,690.00	6,830.00	6,590.00	6,690.00	5,919.33	40,074
2021-11-10	7,050.00	7,050.00	6,790.00	6,860.00	6,069.75	48,615
2021-11-09	6,600.00	7,120.00	6,600.00	7,050.00	6,237.86	133,705
2021-11-08	6,610.00	6,780.00	6,540.00	6,630.00	5,866.25	31,800
2021-11-05	6,760.00	6,800.00	6,540.00	6,700.00	5,928.18	41,732
2021-11-04	6,980.00	7,060.00	6,800.00	6,800.00	6,016.66	38,391
2021-11-03	6,970.00	7,020.00	6,890.00	6,970.00	6,167.08	31,034
2021-11-02	6,860.00	6,980.00	6,770.00	6,970.00	6,167.08	41,630
2021-11-01	6,620.00	6,950.00	6,620.00	6,860.00	6,069.75	41,274
2021-10-29	6,810.00	6,860.00	6,750.00	6,750.00	5,972.42	20,919
2021-10-28	6,930.00	6,960.00	6,810.00	6,820.00	6,034.36	19,419
2021-10-27	6,930.00	7,010.00	6,840.00	6,930.00	6,131.69	22,892
2021-10-26	6,820.00	7,000.00	6,820.00	6,930.00	6,131.69	31,817
2021-10-25	6,850.00	6,910.00	6,760.00	6,840.00	6,052.05	24,704
2021-10-22	6,820.00	7,160.00	6,700.00	6,910.00	6,113.99	60,672
2021-10-21	6,910.00	6,920.00	6,790.00	6,820.00	6,034.36	25,838

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.