Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11,260.00 | 11,550.00 | 11,060.00 | 11,100.00 | 10,894.23 | 1,228,428 |
| 2025-01-22 | 11,440.00 | 12,620.00 | 10,740.00 | 11,980.00 | 11,757.92 | 7,794,891 |
| 2025-01-21 | 10,680.00 | 10,770.00 | 10,290.00 | 10,460.00 | 10,266.10 | 309,910 |
| 2025-01-20 | 10,600.00 | 11,090.00 | 10,570.00 | 10,790.00 | 10,589.98 | 333,599 |
| 2025-01-17 | 11,300.00 | 11,500.00 | 10,950.00 | 11,050.00 | 10,845.16 | 487,344 |
| 2025-01-16 | 11,880.00 | 11,970.00 | 10,950.00 | 11,340.00 | 11,129.78 | 2,029,368 |
| 2025-01-15 | 10,880.00 | 11,650.00 | 10,300.00 | 10,900.00 | 10,697.94 | 3,045,419 |
| 2025-01-14 | 10,000.00 | 10,330.00 | 9,710.00 | 10,310.00 | 10,118.88 | 695,510 |
| 2025-01-13 | 10,980.00 | 11,200.00 | 10,430.00 | 10,540.00 | 10,344.61 | 851,063 |
| 2025-01-10 | 11,550.00 | 11,720.00 | 10,770.00 | 11,490.00 | 11,277.00 | 1,713,172 |
| 2025-01-09 | 10,970.00 | 11,500.00 | 10,240.00 | 11,340.00 | 11,129.78 | 2,407,893 |
| 2025-01-08 | 13,310.00 | 13,340.00 | 12,720.00 | 12,720.00 | 12,484.20 | 1,230,540 |
| 2025-01-07 | 14,700.00 | 14,840.00 | 13,850.00 | 13,970.00 | 13,711.03 | 1,190,693 |
| 2025-01-06 | 14,400.00 | 16,380.00 | 14,240.00 | 14,640.00 | 14,368.61 | 6,292,444 |
| 2025-01-03 | 14,460.00 | 15,040.00 | 13,830.00 | 14,080.00 | 13,818.99 | 2,967,660 |
| 2025-01-02 | 14,300.00 | 14,660.00 | 13,990.00 | 14,560.00 | 14,290.09 | 2,661,135 |
| 2024-12-30 | 13,780.00 | 15,130.00 | 13,750.00 | 14,350.00 | 14,083.99 | 15,661,640 |
| 2024-12-27 | 10,470.00 | 12,610.00 | 10,230.00 | 12,610.00 | 12,376.24 | 9,450,221 |
| 2024-12-26 | 9,870.00 | 10,000.00 | 9,600.00 | 9,700.00 | 9,343.52 | 700,056 |
| 2024-12-24 | 10,040.00 | 10,270.00 | 9,640.00 | 9,720.00 | 9,362.79 | 809,722 |
| 2024-12-23 | 10,200.00 | 10,660.00 | 9,870.00 | 9,940.00 | 9,574.70 | 1,389,883 |
| 2024-12-20 | 10,110.00 | 10,180.00 | 9,530.00 | 9,750.00 | 9,391.68 | 875,509 |
| 2024-12-19 | 10,520.00 | 11,350.00 | 10,290.00 | 10,390.00 | 10,008.16 | 1,349,485 |
| 2024-12-18 | 11,670.00 | 12,270.00 | 10,830.00 | 10,950.00 | 10,547.58 | 2,959,775 |
| 2024-12-17 | 11,730.00 | 12,310.00 | 10,760.00 | 10,880.00 | 10,480.16 | 2,657,997 |
| 2024-12-16 | 10,300.00 | 12,480.00 | 10,030.00 | 11,250.00 | 10,836.56 | 11,949,560 |
| 2024-12-13 | 10,540.00 | 10,700.00 | 9,790.00 | 10,130.00 | 9,757.72 | 1,954,035 |
| 2024-12-12 | 9,270.00 | 11,580.00 | 9,230.00 | 10,700.00 | 10,306.77 | 17,991,850 |
| 2024-12-11 | 8,200.00 | 9,330.00 | 7,990.00 | 9,330.00 | 8,987.12 | 4,660,437 |
| 2024-12-10 | 6,630.00 | 7,290.00 | 6,620.00 | 7,180.00 | 6,916.13 | 409,263 |
| 2024-12-09 | 7,150.00 | 7,160.00 | 6,520.00 | 6,590.00 | 6,347.82 | 383,372 |
| 2024-12-06 | 7,400.00 | 7,500.00 | 6,860.00 | 7,180.00 | 6,916.13 | 352,929 |
| 2024-12-05 | 7,620.00 | 7,780.00 | 7,180.00 | 7,250.00 | 6,983.56 | 358,173 |
| 2024-12-04 | 7,810.00 | 8,220.00 | 7,580.00 | 7,610.00 | 7,330.33 | 578,456 |
| 2024-12-03 | 7,980.00 | 8,030.00 | 7,700.00 | 8,030.00 | 7,734.90 | 461,431 |
| 2024-12-02 | 8,140.00 | 8,390.00 | 7,960.00 | 8,190.00 | 7,889.02 | 1,057,631 |
| 2024-11-29 | 8,020.00 | 8,250.00 | 7,650.00 | 7,870.00 | 7,580.78 | 633,253 |
| 2024-11-28 | 8,510.00 | 8,920.00 | 7,900.00 | 7,950.00 | 7,657.84 | 2,557,255 |
| 2024-11-27 | 7,740.00 | 7,920.00 | 7,720.00 | 7,890.00 | 7,600.04 | 547,300 |
| 2024-11-26 | 8,170.00 | 8,540.00 | 7,750.00 | 7,900.00 | 7,609.67 | 1,401,281 |
| 2024-11-25 | 7,510.00 | 7,960.00 | 7,470.00 | 7,790.00 | 7,503.72 | 647,202 |
| 2024-11-22 | 7,340.00 | 7,630.00 | 7,160.00 | 7,320.00 | 7,050.99 | 650,488 |
| 2024-11-21 | 7,710.00 | 7,780.00 | 7,030.00 | 7,050.00 | 6,790.91 | 582,432 |
| 2024-11-20 | 7,710.00 | 7,900.00 | 7,390.00 | 7,400.00 | 7,128.05 | 514,364 |
| 2024-11-19 | 7,290.00 | 7,690.00 | 7,270.00 | 7,670.00 | 7,388.13 | 577,084 |
| 2024-11-18 | 7,730.00 | 8,200.00 | 7,270.00 | 7,430.00 | 7,156.95 | 1,132,815 |
| 2024-11-15 | 7,090.00 | 7,360.00 | 7,000.00 | 7,130.00 | 6,867.97 | 513,521 |
| 2024-11-14 | 7,580.00 | 8,300.00 | 7,140.00 | 7,270.00 | 7,002.83 | 4,318,840 |
| 2024-11-13 | 8,120.00 | 8,450.00 | 6,760.00 | 6,800.00 | 6,550.10 | 2,142,019 |
| 2024-11-12 | 7,600.00 | 8,150.00 | 7,600.00 | 7,740.00 | 7,455.55 | 851,224 |
| 2024-11-11 | 7,890.00 | 8,190.00 | 7,630.00 | 7,800.00 | 7,513.35 | 1,195,793 |
| 2024-11-08 | 7,570.00 | 8,950.00 | 7,570.00 | 7,610.00 | 7,330.33 | 8,634,772 |
| 2024-11-07 | 7,300.00 | 7,330.00 | 6,600.00 | 6,890.00 | 6,636.79 | 286,480 |
| 2024-11-06 | 7,200.00 | 7,290.00 | 6,930.00 | 7,140.00 | 6,877.60 | 273,643 |
| 2024-11-05 | 7,210.00 | 7,530.00 | 7,120.00 | 7,120.00 | 6,858.34 | 442,206 |
| 2024-11-04 | 7,220.00 | 7,240.00 | 6,890.00 | 7,180.00 | 6,916.13 | 329,093 |
| 2024-11-01 | 7,410.00 | 7,580.00 | 7,130.00 | 7,190.00 | 6,925.77 | 468,201 |
| 2024-10-31 | 7,330.00 | 7,890.00 | 7,160.00 | 7,700.00 | 7,417.02 | 1,482,606 |
| 2024-10-30 | 7,570.00 | 7,740.00 | 7,350.00 | 7,400.00 | 7,128.05 | 498,241 |
| 2024-10-29 | 7,700.00 | 8,370.00 | 7,330.00 | 7,790.00 | 7,503.72 | 4,039,562 |
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.