Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 12,090.00 | 12,160.00 | 11,600.00 | 11,600.00 | 11,384.96 | 390,030 |
| 2025-10-23 | 10,900.00 | 12,870.00 | 10,790.00 | 12,330.00 | 12,101.43 | 2,441,132 |
| 2025-10-22 | 10,770.00 | 11,290.00 | 10,600.00 | 11,190.00 | 10,982.56 | 132,047 |
| 2025-10-21 | 10,700.00 | 10,800.00 | 10,530.00 | 10,750.00 | 10,550.72 | 67,749 |
| 2025-10-20 | 10,770.00 | 10,840.00 | 10,500.00 | 10,820.00 | 10,619.42 | 68,257 |
| 2025-10-17 | 10,850.00 | 10,910.00 | 10,710.00 | 10,710.00 | 10,511.46 | 81,174 |
| 2025-10-16 | 11,610.00 | 11,670.00 | 11,310.00 | 11,320.00 | 11,110.15 | 158,493 |
| 2025-10-15 | 11,390.00 | 11,500.00 | 11,110.00 | 11,400.00 | 11,188.67 | 176,283 |
| 2025-10-14 | 12,020.00 | 12,340.00 | 11,390.00 | 11,520.00 | 11,306.45 | 1,105,741 |
| 2025-10-13 | 10,430.00 | 10,990.00 | 10,380.00 | 10,930.00 | 10,727.38 | 160,495 |
| 2025-10-10 | 10,930.00 | 11,070.00 | 10,600.00 | 10,870.00 | 10,668.50 | 229,726 |
| 2025-10-02 | 10,090.00 | 10,110.00 | 9,990.00 | 10,000.00 | 9,814.62 | 35,481 |
| 2025-10-01 | 10,060.00 | 10,110.00 | 9,910.00 | 9,980.00 | 9,794.99 | 44,624 |
| 2025-09-30 | 9,980.00 | 10,250.00 | 9,950.00 | 10,060.00 | 9,873.51 | 73,491 |
| 2025-09-29 | 10,190.00 | 10,330.00 | 10,100.00 | 10,130.00 | 9,942.21 | 52,851 |
| 2025-09-26 | 10,420.00 | 10,460.00 | 10,100.00 | 10,120.00 | 9,932.40 | 94,549 |
| 2025-09-25 | 10,790.00 | 10,800.00 | 10,620.00 | 10,700.00 | 10,501.65 | 98,866 |
| 2025-09-24 | 11,170.00 | 11,190.00 | 10,750.00 | 10,990.00 | 10,786.27 | 356,149 |
| 2025-09-23 | 10,970.00 | 10,970.00 | 10,450.00 | 10,660.00 | 10,462.39 | 182,785 |
| 2025-09-22 | 11,570.00 | 11,740.00 | 10,810.00 | 10,860.00 | 10,658.68 | 545,718 |
| 2025-09-19 | 10,870.00 | 10,900.00 | 10,340.00 | 10,400.00 | 10,207.21 | 211,379 |
| 2025-09-18 | 10,510.00 | 11,290.00 | 10,300.00 | 10,680.00 | 10,482.02 | 1,245,472 |
| 2025-09-17 | 10,210.00 | 10,380.00 | 10,070.00 | 10,110.00 | 9,922.59 | 159,597 |
| 2025-09-16 | 10,530.00 | 10,990.00 | 9,890.00 | 9,920.00 | 9,736.11 | 240,876 |
| 2025-09-15 | 10,530.00 | 10,530.00 | 9,990.00 | 10,000.00 | 9,814.62 | 296,934 |
| 2025-09-12 | 9,710.00 | 9,730.00 | 9,590.00 | 9,650.00 | 9,471.11 | 80,468 |
| 2025-09-11 | 9,620.00 | 9,680.00 | 9,500.00 | 9,600.00 | 9,422.04 | 29,348 |
| 2025-09-10 | 9,760.00 | 9,830.00 | 9,560.00 | 9,590.00 | 9,412.22 | 64,084 |
| 2025-09-09 | 9,530.00 | 9,580.00 | 9,330.00 | 9,470.00 | 9,294.45 | 52,613 |
| 2025-09-08 | 9,260.00 | 9,460.00 | 9,260.00 | 9,410.00 | 9,235.56 | 22,736 |
| 2025-09-05 | 9,400.00 | 9,400.00 | 9,270.00 | 9,350.00 | 9,176.67 | 20,769 |
| 2025-09-04 | 9,230.00 | 9,410.00 | 9,230.00 | 9,330.00 | 9,157.04 | 32,319 |
| 2025-09-03 | 9,380.00 | 9,380.00 | 9,240.00 | 9,260.00 | 9,088.34 | 16,565 |
| 2025-09-02 | 9,280.00 | 9,360.00 | 9,210.00 | 9,270.00 | 9,098.16 | 24,010 |
| 2025-09-01 | 9,370.00 | 9,440.00 | 9,120.00 | 9,220.00 | 9,049.08 | 35,288 |
| 2025-08-29 | 9,690.00 | 9,690.00 | 9,400.00 | 9,440.00 | 9,265.01 | 47,432 |
| 2025-08-28 | 9,510.00 | 9,530.00 | 9,400.00 | 9,440.00 | 9,265.01 | 32,564 |
| 2025-08-27 | 9,710.00 | 9,720.00 | 9,480.00 | 9,630.00 | 9,451.48 | 57,478 |
| 2025-08-26 | 9,550.00 | 9,610.00 | 9,360.00 | 9,540.00 | 9,363.15 | 41,875 |
| 2025-08-25 | 9,500.00 | 9,600.00 | 9,430.00 | 9,560.00 | 9,382.78 | 69,580 |
| 2025-08-22 | 9,300.00 | 9,450.00 | 9,150.00 | 9,230.00 | 9,058.90 | 56,890 |
| 2025-08-21 | 9,100.00 | 9,500.00 | 9,100.00 | 9,250.00 | 9,078.53 | 74,115 |
| 2025-08-20 | 8,980.00 | 9,160.00 | 8,950.00 | 9,160.00 | 8,990.20 | 85,855 |
| 2025-08-19 | 9,450.00 | 9,530.00 | 9,320.00 | 9,370.00 | 9,196.30 | 47,746 |
| 2025-08-18 | 9,620.00 | 9,630.00 | 9,450.00 | 9,560.00 | 9,382.78 | 63,738 |
| 2025-08-14 | 9,550.00 | 9,710.00 | 9,500.00 | 9,690.00 | 9,510.37 | 98,321 |
| 2025-08-13 | 9,470.00 | 9,690.00 | 9,270.00 | 9,670.00 | 9,490.74 | 187,705 |
| 2025-08-12 | 10,470.00 | 10,980.00 | 9,350.00 | 9,370.00 | 9,196.30 | 1,177,337 |
| 2025-08-11 | 8,880.00 | 9,020.00 | 8,880.00 | 8,930.00 | 8,764.46 | 49,290 |
| 2025-08-08 | 9,000.00 | 9,070.00 | 8,940.00 | 8,960.00 | 8,793.90 | 65,544 |
| 2025-08-07 | 9,260.00 | 9,260.00 | 8,960.00 | 8,980.00 | 8,813.53 | 147,838 |
| 2025-08-06 | 10,400.00 | 11,170.00 | 9,310.00 | 9,310.00 | 9,137.42 | 2,723,959 |
| 2025-08-05 | 9,070.00 | 9,070.00 | 8,860.00 | 8,940.00 | 8,774.27 | 21,047 |
| 2025-08-04 | 8,620.00 | 9,000.00 | 8,600.00 | 8,980.00 | 8,813.53 | 40,741 |
| 2025-08-01 | 9,160.00 | 9,160.00 | 8,560.00 | 8,620.00 | 8,460.21 | 53,709 |
| 2025-07-31 | 9,010.00 | 9,120.00 | 8,990.00 | 9,100.00 | 8,931.31 | 14,619 |
| 2025-07-30 | 9,020.00 | 9,110.00 | 8,980.00 | 8,980.00 | 8,813.53 | 15,364 |
| 2025-07-29 | 9,130.00 | 9,140.00 | 8,960.00 | 9,130.00 | 8,960.75 | 13,982 |
| 2025-07-28 | 9,210.00 | 9,220.00 | 9,060.00 | 9,090.00 | 8,921.49 | 15,737 |
| 2025-07-25 | 9,100.00 | 9,250.00 | 9,010.00 | 9,180.00 | 9,009.82 | 15,907 |
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.