Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9,680.00 | 9,690.00 | 9,390.00 | 9,550.00 | 9,550.00 | 80,201 |
| 2026-01-20 | 9,530.00 | 9,880.00 | 9,350.00 | 9,770.00 | 9,770.00 | 141,220 |
| 2026-01-19 | 9,270.00 | 9,600.00 | 9,200.00 | 9,530.00 | 9,530.00 | 99,108 |
| 2026-01-16 | 9,410.00 | 9,500.00 | 9,180.00 | 9,190.00 | 9,190.00 | 68,226 |
| 2026-01-15 | 9,390.00 | 9,450.00 | 9,150.00 | 9,400.00 | 9,400.00 | 81,399 |
| 2026-01-14 | 9,570.00 | 9,620.00 | 9,380.00 | 9,380.00 | 9,380.00 | 70,485 |
| 2026-01-13 | 9,720.00 | 9,800.00 | 9,520.00 | 9,570.00 | 9,570.00 | 53,025 |
| 2026-01-12 | 9,590.00 | 9,780.00 | 9,590.00 | 9,690.00 | 9,690.00 | 53,371 |
| 2026-01-09 | 9,490.00 | 9,660.00 | 9,470.00 | 9,590.00 | 9,590.00 | 43,173 |
| 2026-01-08 | 9,800.00 | 9,830.00 | 9,400.00 | 9,480.00 | 9,480.00 | 117,878 |
| 2026-01-07 | 9,990.00 | 10,000.00 | 9,730.00 | 9,830.00 | 9,830.00 | 108,663 |
| 2026-01-06 | 10,150.00 | 10,150.00 | 9,900.00 | 9,990.00 | 9,990.00 | 70,448 |
| 2026-01-05 | 10,050.00 | 10,270.00 | 9,980.00 | 10,100.00 | 10,100.00 | 91,815 |
| 2026-01-02 | 9,710.00 | 10,080.00 | 9,710.00 | 10,040.00 | 10,040.00 | 101,897 |
| 2025-12-30 | 9,680.00 | 9,790.00 | 9,670.00 | 9,770.00 | 9,770.00 | 24,398 |
| 2025-12-29 | 9,610.00 | 9,750.00 | 9,600.00 | 9,750.00 | 9,750.00 | 49,480 |
| 2025-12-26 | 9,900.00 | 9,960.00 | 9,690.00 | 9,710.00 | 9,530.00 | 34,215 |
| 2025-12-24 | 10,000.00 | 10,000.00 | 9,730.00 | 9,870.00 | 9,687.03 | 45,497 |
| 2025-12-23 | 10,520.00 | 10,560.00 | 9,930.00 | 9,980.00 | 9,794.99 | 157,468 |
| 2025-12-22 | 9,950.00 | 10,040.00 | 9,850.00 | 10,000.00 | 9,814.62 | 34,222 |
| 2025-12-19 | 9,650.00 | 9,850.00 | 9,580.00 | 9,800.00 | 9,618.33 | 30,678 |
| 2025-12-18 | 9,600.00 | 9,790.00 | 9,550.00 | 9,630.00 | 9,451.48 | 16,584 |
| 2025-12-17 | 9,840.00 | 9,850.00 | 9,650.00 | 9,750.00 | 9,569.26 | 24,145 |
| 2025-12-16 | 10,080.00 | 10,080.00 | 9,720.00 | 9,720.00 | 9,539.81 | 43,906 |
| 2025-12-15 | 9,970.00 | 9,970.00 | 9,850.00 | 9,940.00 | 9,755.74 | 36,218 |
| 2025-12-12 | 10,040.00 | 10,150.00 | 10,020.00 | 10,080.00 | 9,893.14 | 39,693 |
| 2025-12-11 | 10,070.00 | 10,110.00 | 9,980.00 | 10,030.00 | 9,844.07 | 23,601 |
| 2025-12-10 | 10,060.00 | 10,120.00 | 9,970.00 | 10,070.00 | 9,883.33 | 38,121 |
| 2025-12-09 | 10,130.00 | 10,200.00 | 10,060.00 | 10,180.00 | 9,991.29 | 20,211 |
| 2025-12-08 | 10,270.00 | 10,270.00 | 10,110.00 | 10,130.00 | 9,942.21 | 34,619 |
| 2025-12-05 | 10,600.00 | 10,710.00 | 10,220.00 | 10,260.00 | 10,069.80 | 106,375 |
| 2025-12-04 | 10,240.00 | 10,255.00 | 10,020.00 | 10,170.00 | 9,981.47 | 46,121 |
| 2025-12-03 | 10,050.00 | 10,130.00 | 9,950.00 | 10,070.00 | 9,883.33 | 34,855 |
| 2025-12-02 | 9,900.00 | 10,050.00 | 9,820.00 | 9,930.00 | 9,745.92 | 46,847 |
| 2025-12-01 | 10,160.00 | 10,280.00 | 9,950.00 | 10,010.00 | 9,824.44 | 68,916 |
| 2025-11-28 | 9,780.00 | 9,980.00 | 9,760.00 | 9,900.00 | 9,716.48 | 47,005 |
| 2025-11-27 | 9,950.00 | 10,000.00 | 9,780.00 | 9,820.00 | 9,637.96 | 25,697 |
| 2025-11-26 | 9,800.00 | 9,890.00 | 9,690.00 | 9,890.00 | 9,706.66 | 45,829 |
| 2025-11-25 | 10,320.00 | 10,500.00 | 9,870.00 | 9,870.00 | 9,687.03 | 117,328 |
| 2025-11-24 | 9,620.00 | 9,710.00 | 9,510.00 | 9,570.00 | 9,392.60 | 26,737 |
| 2025-11-21 | 9,790.00 | 9,790.00 | 9,510.00 | 9,540.00 | 9,363.15 | 36,722 |
| 2025-11-20 | 9,990.00 | 10,050.00 | 9,870.00 | 9,980.00 | 9,794.99 | 23,408 |
| 2025-11-19 | 9,900.00 | 10,050.00 | 9,700.00 | 9,800.00 | 9,618.33 | 30,223 |
| 2025-11-18 | 10,120.00 | 10,210.00 | 9,800.00 | 9,850.00 | 9,667.40 | 66,926 |
| 2025-11-17 | 10,200.00 | 10,300.00 | 10,080.00 | 10,280.00 | 10,089.43 | 24,548 |
| 2025-11-14 | 10,350.00 | 10,400.00 | 10,090.00 | 10,110.00 | 9,922.59 | 58,825 |
| 2025-11-13 | 10,600.00 | 10,680.00 | 10,400.00 | 10,580.00 | 10,383.87 | 53,005 |
| 2025-11-12 | 10,550.00 | 10,740.00 | 10,520.00 | 10,680.00 | 10,482.02 | 33,218 |
| 2025-11-11 | 10,800.00 | 10,930.00 | 10,480.00 | 10,600.00 | 10,403.50 | 50,161 |
| 2025-11-10 | 10,700.00 | 10,850.00 | 10,590.00 | 10,810.00 | 10,609.61 | 44,568 |
| 2025-11-07 | 10,650.00 | 10,830.00 | 10,500.00 | 10,590.00 | 10,393.69 | 52,718 |
| 2025-11-06 | 10,850.00 | 11,280.00 | 10,660.00 | 11,050.00 | 10,845.16 | 108,972 |
| 2025-11-05 | 10,800.00 | 10,900.00 | 10,290.00 | 10,640.00 | 10,442.76 | 92,649 |
| 2025-11-04 | 11,310.00 | 11,400.00 | 11,120.00 | 11,130.00 | 10,923.68 | 76,345 |
| 2025-11-03 | 11,590.00 | 11,630.00 | 11,450.00 | 11,490.00 | 11,277.00 | 69,848 |
| 2025-10-31 | 11,400.00 | 11,570.00 | 11,250.00 | 11,440.00 | 11,227.93 | 79,247 |
| 2025-10-30 | 11,930.00 | 12,040.00 | 11,400.00 | 11,440.00 | 11,227.93 | 152,454 |
| 2025-10-29 | 11,920.00 | 12,050.00 | 11,740.00 | 11,880.00 | 11,659.77 | 180,381 |
| 2025-10-28 | 12,090.00 | 12,290.00 | 11,660.00 | 11,670.00 | 11,453.67 | 339,724 |
| 2025-10-27 | 12,070.00 | 12,150.00 | 11,610.00 | 11,830.00 | 11,610.70 | 215,883 |
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.