Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 27,400.00 | 27,500.00 | 19,550.00 | 21,700.00 | 21,700.00 | 6,509,627 |
| 2026-04-20 | 20,000.00 | 23,100.00 | 19,300.00 | 23,100.00 | 23,100.00 | 1,758,471 |
| 2026-04-17 | 18,470.00 | 20,300.00 | 16,010.00 | 17,780.00 | 17,780.00 | 10,701,770 |
| 2026-04-16 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 971,213 |
| 2026-04-15 | 12,930.00 | 13,680.00 | 12,730.00 | 13,680.00 | 13,680.00 | 1,501,446 |
| 2026-04-14 | 10,910.00 | 11,160.00 | 10,130.00 | 10,530.00 | 10,530.00 | 1,236,006 |
| 2026-04-13 | 9,460.00 | 10,000.00 | 9,280.00 | 9,890.00 | 9,890.00 | 273,924 |
| 2026-04-10 | 9,250.00 | 9,550.00 | 9,140.00 | 9,470.00 | 9,470.00 | 185,371 |
| 2026-04-09 | 9,360.00 | 9,390.00 | 9,040.00 | 9,120.00 | 9,120.00 | 66,157 |
| 2026-04-08 | 9,300.00 | 10,220.00 | 9,050.00 | 9,360.00 | 9,360.00 | 545,296 |
| 2026-04-07 | 9,530.00 | 9,530.00 | 8,950.00 | 9,050.00 | 9,050.00 | 70,859 |
| 2026-04-06 | 9,620.00 | 9,620.00 | 9,150.00 | 9,260.00 | 9,260.00 | 179,959 |
| 2026-04-03 | 8,910.00 | 9,150.00 | 8,910.00 | 9,030.00 | 9,030.00 | 34,764 |
| 2026-04-02 | 9,340.00 | 9,440.00 | 8,700.00 | 8,790.00 | 8,790.00 | 66,699 |
| 2026-04-01 | 8,710.00 | 9,300.00 | 8,710.00 | 9,270.00 | 9,270.00 | 59,110 |
| 2026-03-31 | 9,020.00 | 9,050.00 | 8,510.00 | 8,510.00 | 8,510.00 | 47,072 |
| 2026-03-30 | 9,140.00 | 9,140.00 | 8,910.00 | 9,010.00 | 9,010.00 | 53,323 |
| 2026-03-27 | 8,850.00 | 9,450.00 | 8,700.00 | 9,190.00 | 9,190.00 | 144,623 |
| 2026-03-26 | 9,400.00 | 9,400.00 | 8,980.00 | 8,980.00 | 8,980.00 | 63,181 |
| 2026-03-25 | 9,040.00 | 9,470.00 | 9,000.00 | 9,360.00 | 9,360.00 | 172,338 |
| 2026-03-24 | 8,790.00 | 9,150.00 | 8,790.00 | 9,030.00 | 9,030.00 | 100,329 |
| 2026-03-23 | 9,050.00 | 9,050.00 | 8,670.00 | 8,670.00 | 8,670.00 | 84,002 |
| 2026-03-20 | 9,090.00 | 9,350.00 | 9,070.00 | 9,100.00 | 9,100.00 | 75,501 |
| 2026-03-19 | 8,880.00 | 9,960.00 | 8,760.00 | 9,110.00 | 9,110.00 | 397,357 |
| 2026-03-18 | 8,960.00 | 9,000.00 | 8,820.00 | 8,900.00 | 8,900.00 | 44,479 |
| 2026-03-17 | 9,090.00 | 9,090.00 | 8,880.00 | 8,960.00 | 8,960.00 | 21,082 |
| 2026-03-16 | 9,030.00 | 9,100.00 | 8,850.00 | 8,870.00 | 8,870.00 | 28,295 |
| 2026-03-13 | 9,040.00 | 9,140.00 | 8,780.00 | 9,030.00 | 9,030.00 | 33,978 |
| 2026-03-12 | 8,920.00 | 9,200.00 | 8,900.00 | 9,060.00 | 9,060.00 | 55,645 |
| 2026-03-11 | 8,700.00 | 9,080.00 | 8,700.00 | 8,920.00 | 8,920.00 | 84,036 |
| 2026-03-10 | 8,530.00 | 8,830.00 | 8,410.00 | 8,690.00 | 8,690.00 | 49,274 |
| 2026-03-09 | 8,190.00 | 8,450.00 | 8,120.00 | 8,330.00 | 8,330.00 | 68,047 |
| 2026-03-06 | 8,340.00 | 8,750.00 | 8,320.00 | 8,630.00 | 8,630.00 | 35,445 |
| 2026-03-05 | 7,910.00 | 8,700.00 | 7,910.00 | 8,450.00 | 8,450.00 | 88,753 |
| 2026-03-04 | 8,650.00 | 8,890.00 | 7,780.00 | 7,780.00 | 7,780.00 | 222,729 |
| 2026-03-03 | 9,150.00 | 9,250.00 | 8,950.00 | 8,950.00 | 8,950.00 | 123,216 |
| 2026-02-27 | 9,960.00 | 10,000.00 | 9,380.00 | 9,420.00 | 9,420.00 | 248,769 |
| 2026-02-26 | 10,000.00 | 10,120.00 | 9,300.00 | 9,410.00 | 9,410.00 | 275,452 |
| 2026-02-25 | 9,260.00 | 9,340.00 | 9,210.00 | 9,220.00 | 9,220.00 | 63,531 |
| 2026-02-24 | 9,330.00 | 9,400.00 | 9,230.00 | 9,250.00 | 9,250.00 | 67,329 |
| 2026-02-23 | 9,390.00 | 9,520.00 | 9,330.00 | 9,330.00 | 9,330.00 | 76,164 |
| 2026-02-20 | 9,330.00 | 9,590.00 | 9,310.00 | 9,380.00 | 9,380.00 | 71,277 |
| 2026-02-19 | 9,350.00 | 9,450.00 | 9,210.00 | 9,370.00 | 9,370.00 | 97,806 |
| 2026-02-13 | 9,450.00 | 9,450.00 | 9,100.00 | 9,270.00 | 9,270.00 | 76,815 |
| 2026-02-12 | 9,610.00 | 9,670.00 | 9,450.00 | 9,450.00 | 9,450.00 | 57,718 |
| 2026-02-11 | 9,510.00 | 9,740.00 | 9,400.00 | 9,610.00 | 9,610.00 | 71,308 |
| 2026-02-10 | 9,500.00 | 9,680.00 | 9,450.00 | 9,510.00 | 9,510.00 | 41,196 |
| 2026-02-09 | 9,610.00 | 9,670.00 | 9,460.00 | 9,560.00 | 9,560.00 | 116,221 |
| 2026-02-06 | 9,240.00 | 9,300.00 | 8,820.00 | 9,190.00 | 9,190.00 | 84,413 |
| 2026-02-05 | 9,610.00 | 9,630.00 | 9,390.00 | 9,460.00 | 9,460.00 | 95,079 |
| 2026-02-04 | 9,580.00 | 9,680.00 | 9,400.00 | 9,610.00 | 9,610.00 | 94,182 |
| 2026-02-03 | 9,350.00 | 9,590.00 | 9,300.00 | 9,580.00 | 9,580.00 | 69,421 |
| 2026-02-02 | 9,730.00 | 9,730.00 | 9,290.00 | 9,300.00 | 9,300.00 | 172,748 |
| 2026-01-30 | 10,330.00 | 10,330.00 | 9,700.00 | 9,730.00 | 9,730.00 | 213,779 |
| 2026-01-29 | 9,870.00 | 10,090.00 | 9,670.00 | 10,060.00 | 10,060.00 | 286,570 |
| 2026-01-28 | 9,800.00 | 9,930.00 | 9,670.00 | 9,800.00 | 9,800.00 | 125,050 |
| 2026-01-27 | 9,860.00 | 9,910.00 | 9,670.00 | 9,770.00 | 9,770.00 | 75,155 |
| 2026-01-26 | 9,810.00 | 10,030.00 | 9,690.00 | 9,870.00 | 9,870.00 | 126,181 |
| 2026-01-23 | 9,450.00 | 9,860.00 | 9,440.00 | 9,810.00 | 9,810.00 | 200,191 |
| 2026-01-22 | 9,500.00 | 9,560.00 | 9,310.00 | 9,440.00 | 9,440.00 | 104,164 |
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.