Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11,650.00 | 11,850.00 | 11,290.00 | 11,290.00 | 11,080.71 | 573,041 |
| 2025-04-23 | 11,400.00 | 11,530.00 | 11,230.00 | 11,350.00 | 11,139.60 | 147,580 |
| 2025-04-22 | 11,300.00 | 11,460.00 | 11,110.00 | 11,290.00 | 11,080.71 | 197,477 |
| 2025-04-21 | 11,730.00 | 11,890.00 | 11,420.00 | 11,420.00 | 11,208.30 | 249,116 |
| 2025-04-18 | 11,790.00 | 12,190.00 | 11,600.00 | 11,740.00 | 11,522.37 | 929,095 |
| 2025-04-17 | 11,510.00 | 12,330.00 | 11,260.00 | 11,490.00 | 11,277.00 | 1,773,767 |
| 2025-04-16 | 11,300.00 | 11,560.00 | 11,020.00 | 11,520.00 | 11,306.45 | 652,031 |
| 2025-04-15 | 10,400.00 | 13,100.00 | 10,340.00 | 11,370.00 | 11,159.23 | 6,439,420 |
| 2025-04-14 | 10,410.00 | 10,710.00 | 10,250.00 | 10,570.00 | 10,374.06 | 241,119 |
| 2025-04-11 | 9,800.00 | 10,360.00 | 9,710.00 | 10,360.00 | 10,167.95 | 216,481 |
| 2025-04-10 | 10,090.00 | 10,450.00 | 9,690.00 | 9,860.00 | 9,677.22 | 232,557 |
| 2025-04-09 | 9,440.00 | 9,780.00 | 9,110.00 | 9,260.00 | 9,088.34 | 163,398 |
| 2025-04-08 | 10,010.00 | 10,100.00 | 9,670.00 | 9,790.00 | 9,608.52 | 209,214 |
| 2025-04-07 | 9,810.00 | 10,060.00 | 9,440.00 | 9,500.00 | 9,323.89 | 299,425 |
| 2025-04-04 | 10,260.00 | 10,550.00 | 10,080.00 | 10,480.00 | 10,285.73 | 182,256 |
| 2025-04-03 | 10,320.00 | 10,800.00 | 10,320.00 | 10,380.00 | 10,187.58 | 177,502 |
| 2025-04-02 | 10,650.00 | 11,310.00 | 10,400.00 | 10,680.00 | 10,482.02 | 567,045 |
| 2025-04-01 | 10,470.00 | 10,790.00 | 10,380.00 | 10,560.00 | 10,364.24 | 159,089 |
| 2025-03-31 | 10,740.00 | 10,890.00 | 10,420.00 | 10,470.00 | 10,275.91 | 175,769 |
| 2025-03-28 | 11,210.00 | 11,340.00 | 10,960.00 | 11,050.00 | 10,845.16 | 170,132 |
| 2025-03-27 | 11,860.00 | 11,990.00 | 11,290.00 | 11,350.00 | 11,139.60 | 246,730 |
| 2025-03-26 | 11,800.00 | 12,080.00 | 11,710.00 | 11,860.00 | 11,640.14 | 205,693 |
| 2025-03-25 | 12,460.00 | 12,600.00 | 11,800.00 | 11,990.00 | 11,767.73 | 715,796 |
| 2025-03-24 | 11,700.00 | 12,120.00 | 11,600.00 | 11,800.00 | 11,581.26 | 271,688 |
| 2025-03-21 | 11,500.00 | 12,000.00 | 11,460.00 | 11,700.00 | 11,483.11 | 392,361 |
| 2025-03-20 | 12,710.00 | 12,710.00 | 12,140.00 | 12,160.00 | 11,934.58 | 588,156 |
| 2025-03-19 | 12,630.00 | 13,250.00 | 12,460.00 | 12,850.00 | 12,611.79 | 1,330,362 |
| 2025-03-18 | 12,950.00 | 14,550.00 | 12,910.00 | 13,050.00 | 12,808.08 | 8,726,633 |
| 2025-03-17 | 13,640.00 | 13,640.00 | 12,520.00 | 12,530.00 | 12,297.72 | 1,968,871 |
| 2025-03-14 | 12,670.00 | 12,690.00 | 12,180.00 | 12,460.00 | 12,229.02 | 1,109,022 |
| 2025-03-13 | 11,570.00 | 13,500.00 | 11,250.00 | 12,450.00 | 12,219.21 | 10,276,340 |
| 2025-03-12 | 10,730.00 | 11,100.00 | 10,610.00 | 10,630.00 | 10,432.95 | 182,838 |
| 2025-03-11 | 10,500.00 | 10,600.00 | 10,100.00 | 10,590.00 | 10,393.69 | 177,335 |
| 2025-03-10 | 10,970.00 | 11,140.00 | 10,820.00 | 11,090.00 | 10,884.42 | 142,436 |
| 2025-03-07 | 11,110.00 | 11,300.00 | 10,850.00 | 10,970.00 | 10,766.64 | 186,683 |
| 2025-03-06 | 11,600.00 | 11,780.00 | 11,340.00 | 11,400.00 | 11,188.67 | 475,695 |
| 2025-03-05 | 10,600.00 | 11,790.00 | 10,600.00 | 11,500.00 | 11,286.82 | 1,240,730 |
| 2025-03-04 | 10,730.00 | 10,740.00 | 10,270.00 | 10,560.00 | 10,364.24 | 143,189 |
| 2025-02-28 | 11,000.00 | 11,180.00 | 10,840.00 | 10,840.00 | 10,639.05 | 170,275 |
| 2025-02-27 | 11,410.00 | 11,790.00 | 11,070.00 | 11,450.00 | 11,237.74 | 282,688 |
| 2025-02-26 | 11,270.00 | 11,650.00 | 11,170.00 | 11,480.00 | 11,267.19 | 166,893 |
| 2025-02-25 | 11,110.00 | 12,040.00 | 11,010.00 | 11,450.00 | 11,237.74 | 609,610 |
| 2025-02-24 | 11,680.00 | 11,680.00 | 11,370.00 | 11,370.00 | 11,159.23 | 366,004 |
| 2025-02-21 | 12,320.00 | 12,350.00 | 11,980.00 | 12,170.00 | 11,944.40 | 429,570 |
| 2025-02-20 | 12,600.00 | 12,880.00 | 11,900.00 | 11,960.00 | 11,738.29 | 1,389,112 |
| 2025-02-19 | 11,820.00 | 11,860.00 | 11,510.00 | 11,820.00 | 11,600.89 | 354,837 |
| 2025-02-18 | 11,850.00 | 12,030.00 | 11,750.00 | 12,000.00 | 11,777.55 | 229,746 |
| 2025-02-17 | 11,610.00 | 11,950.00 | 11,540.00 | 11,900.00 | 11,679.40 | 262,376 |
| 2025-02-14 | 11,900.00 | 12,090.00 | 11,600.00 | 11,700.00 | 11,483.11 | 334,273 |
| 2025-02-13 | 12,800.00 | 13,160.00 | 12,010.00 | 12,010.00 | 11,787.36 | 1,070,130 |
| 2025-02-12 | 11,990.00 | 12,550.00 | 11,840.00 | 12,300.00 | 12,071.99 | 549,466 |
| 2025-02-11 | 13,600.00 | 14,020.00 | 12,300.00 | 12,340.00 | 12,111.25 | 3,995,117 |
| 2025-02-10 | 12,110.00 | 12,470.00 | 11,840.00 | 12,100.00 | 11,875.70 | 930,704 |
| 2025-02-07 | 12,010.00 | 12,700.00 | 11,910.00 | 12,400.00 | 12,170.13 | 1,048,699 |
| 2025-02-06 | 12,010.00 | 13,780.00 | 11,780.00 | 12,400.00 | 12,170.13 | 4,540,606 |
| 2025-02-05 | 11,600.00 | 11,750.00 | 11,360.00 | 11,600.00 | 11,384.96 | 649,286 |
| 2025-02-04 | 10,550.00 | 12,780.00 | 10,500.00 | 11,600.00 | 11,384.96 | 5,904,921 |
| 2025-02-03 | 10,930.00 | 10,930.00 | 10,080.00 | 10,090.00 | 9,902.96 | 339,751 |
| 2025-01-31 | 10,890.00 | 11,120.00 | 10,590.00 | 11,010.00 | 10,805.90 | 357,880 |
| 2025-01-24 | 10,800.00 | 11,130.00 | 10,610.00 | 10,920.00 | 10,717.57 | 412,813 |
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.