Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,150.00 | 9,170.00 | 8,990.00 | 9,100.00 | 8,931.31 | 29,004 |
| 2025-07-23 | 9,230.00 | 9,240.00 | 8,990.00 | 9,080.00 | 8,911.68 | 35,773 |
| 2025-07-22 | 9,470.00 | 9,470.00 | 9,240.00 | 9,240.00 | 9,068.71 | 36,485 |
| 2025-07-21 | 9,480.00 | 9,500.00 | 9,350.00 | 9,480.00 | 9,304.26 | 20,269 |
| 2025-07-18 | 9,690.00 | 9,700.00 | 9,400.00 | 9,480.00 | 9,304.26 | 24,247 |
| 2025-07-17 | 9,840.00 | 9,840.00 | 9,370.00 | 9,480.00 | 9,304.26 | 52,161 |
| 2025-07-16 | 9,570.00 | 9,640.00 | 9,390.00 | 9,390.00 | 9,215.93 | 23,798 |
| 2025-07-15 | 9,580.00 | 9,650.00 | 9,450.00 | 9,560.00 | 9,382.78 | 23,735 |
| 2025-07-14 | 9,890.00 | 9,890.00 | 9,480.00 | 9,500.00 | 9,323.89 | 41,806 |
| 2025-07-11 | 9,920.00 | 9,980.00 | 9,750.00 | 9,790.00 | 9,608.52 | 30,867 |
| 2025-07-10 | 9,980.00 | 10,020.00 | 9,720.00 | 9,920.00 | 9,736.11 | 36,732 |
| 2025-07-09 | 9,940.00 | 9,950.00 | 9,700.00 | 9,870.00 | 9,687.03 | 47,446 |
| 2025-07-08 | 9,930.00 | 10,080.00 | 9,880.00 | 9,920.00 | 9,736.11 | 20,676 |
| 2025-07-07 | 10,000.00 | 10,090.00 | 9,900.00 | 9,900.00 | 9,716.48 | 24,121 |
| 2025-07-04 | 10,260.00 | 10,270.00 | 9,880.00 | 9,980.00 | 9,794.99 | 46,829 |
| 2025-07-03 | 10,480.00 | 10,490.00 | 10,180.00 | 10,200.00 | 10,010.92 | 42,798 |
| 2025-07-02 | 10,380.00 | 10,380.00 | 10,010.00 | 10,100.00 | 9,912.77 | 56,785 |
| 2025-07-01 | 10,800.00 | 10,800.00 | 10,290.00 | 10,300.00 | 10,109.06 | 45,551 |
| 2025-06-30 | 10,410.00 | 10,470.00 | 10,210.00 | 10,330.00 | 10,138.51 | 73,363 |
| 2025-06-27 | 10,670.00 | 10,740.00 | 10,400.00 | 10,410.00 | 10,217.02 | 100,330 |
| 2025-06-26 | 10,920.00 | 10,960.00 | 10,500.00 | 10,580.00 | 10,383.87 | 148,031 |
| 2025-06-25 | 11,400.00 | 11,450.00 | 10,970.00 | 10,990.00 | 10,786.27 | 145,359 |
| 2025-06-24 | 11,210.00 | 11,410.00 | 11,120.00 | 11,330.00 | 11,119.97 | 194,947 |
| 2025-06-23 | 10,990.00 | 11,390.00 | 10,910.00 | 11,190.00 | 10,982.56 | 194,517 |
| 2025-06-20 | 11,610.00 | 11,640.00 | 11,090.00 | 11,270.00 | 11,061.08 | 242,561 |
| 2025-06-19 | 11,220.00 | 11,850.00 | 11,020.00 | 11,630.00 | 11,414.41 | 814,617 |
| 2025-06-18 | 10,900.00 | 11,100.00 | 10,700.00 | 10,990.00 | 10,786.27 | 148,695 |
| 2025-06-17 | 10,990.00 | 11,190.00 | 10,650.00 | 10,900.00 | 10,697.94 | 184,627 |
| 2025-06-16 | 10,400.00 | 10,900.00 | 10,200.00 | 10,900.00 | 10,697.94 | 173,719 |
| 2025-06-13 | 11,000.00 | 11,080.00 | 10,390.00 | 10,450.00 | 10,256.28 | 193,913 |
| 2025-06-12 | 11,290.00 | 11,480.00 | 10,890.00 | 10,940.00 | 10,737.20 | 376,847 |
| 2025-06-11 | 10,760.00 | 11,390.00 | 10,650.00 | 10,940.00 | 10,737.20 | 399,026 |
| 2025-06-10 | 10,950.00 | 10,950.00 | 10,630.00 | 10,730.00 | 10,531.09 | 118,175 |
| 2025-06-09 | 10,350.00 | 11,000.00 | 10,350.00 | 10,950.00 | 10,747.01 | 315,968 |
| 2025-06-05 | 10,320.00 | 10,440.00 | 10,220.00 | 10,300.00 | 10,109.06 | 79,206 |
| 2025-06-04 | 10,180.00 | 10,360.00 | 10,070.00 | 10,320.00 | 10,128.69 | 82,842 |
| 2025-06-02 | 10,200.00 | 10,290.00 | 10,090.00 | 10,180.00 | 9,991.29 | 41,758 |
| 2025-05-30 | 10,250.00 | 10,290.00 | 10,030.00 | 10,260.00 | 10,069.80 | 85,001 |
| 2025-05-29 | 10,370.00 | 10,380.00 | 10,280.00 | 10,340.00 | 10,148.32 | 90,486 |
| 2025-05-28 | 10,410.00 | 10,440.00 | 10,300.00 | 10,340.00 | 10,148.32 | 94,674 |
| 2025-05-27 | 10,430.00 | 10,460.00 | 10,300.00 | 10,310.00 | 10,118.88 | 89,738 |
| 2025-05-26 | 10,460.00 | 10,470.00 | 10,300.00 | 10,430.00 | 10,236.65 | 87,279 |
| 2025-05-23 | 11,190.00 | 11,190.00 | 10,370.00 | 10,400.00 | 10,207.21 | 289,378 |
| 2025-05-22 | 10,970.00 | 10,970.00 | 10,360.00 | 10,390.00 | 10,197.39 | 171,246 |
| 2025-05-21 | 10,750.00 | 11,800.00 | 10,620.00 | 10,880.00 | 10,678.31 | 658,724 |
| 2025-05-20 | 10,780.00 | 10,970.00 | 10,540.00 | 10,570.00 | 10,374.06 | 87,381 |
| 2025-05-19 | 10,790.00 | 10,790.00 | 10,510.00 | 10,570.00 | 10,374.06 | 95,672 |
| 2025-05-16 | 11,500.00 | 11,580.00 | 10,860.00 | 10,900.00 | 10,697.94 | 192,184 |
| 2025-05-15 | 11,550.00 | 11,900.00 | 11,460.00 | 11,480.00 | 11,267.19 | 445,876 |
| 2025-05-14 | 11,780.00 | 11,800.00 | 11,370.00 | 11,430.00 | 11,218.12 | 368,897 |
| 2025-05-13 | 11,310.00 | 11,410.00 | 11,210.00 | 11,300.00 | 11,090.53 | 197,784 |
| 2025-05-12 | 11,260.00 | 11,450.00 | 11,150.00 | 11,310.00 | 11,100.34 | 122,670 |
| 2025-05-09 | 11,700.00 | 11,770.00 | 11,140.00 | 11,250.00 | 11,041.45 | 351,784 |
| 2025-05-08 | 11,080.00 | 11,320.00 | 11,020.00 | 11,300.00 | 11,090.53 | 127,619 |
| 2025-05-07 | 10,650.00 | 11,120.00 | 10,600.00 | 11,120.00 | 10,913.86 | 129,333 |
| 2025-05-02 | 10,730.00 | 10,835.00 | 10,540.00 | 10,560.00 | 10,364.24 | 95,736 |
| 2025-04-30 | 11,150.00 | 11,150.00 | 10,760.00 | 10,770.00 | 10,570.35 | 141,069 |
| 2025-04-29 | 11,640.00 | 11,780.00 | 11,160.00 | 11,180.00 | 10,972.75 | 288,908 |
| 2025-04-28 | 11,770.00 | 11,850.00 | 11,260.00 | 11,390.00 | 11,178.86 | 607,119 |
| 2025-04-25 | 11,400.00 | 11,470.00 | 11,130.00 | 11,150.00 | 10,943.31 | 193,311 |
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.