Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,260.00 | 7,360.00 | 7,160.00 | 7,160.00 | 6,896.87 | 878,081 |
| 2024-10-25 | 6,460.00 | 7,450.00 | 6,460.00 | 7,260.00 | 6,993.19 | 4,113,523 |
| 2024-10-24 | 6,510.00 | 6,730.00 | 6,420.00 | 6,530.00 | 6,290.02 | 674,725 |
| 2024-10-23 | 6,360.00 | 6,570.00 | 6,300.00 | 6,460.00 | 6,222.59 | 355,653 |
| 2024-10-22 | 7,420.00 | 7,560.00 | 6,300.00 | 6,300.00 | 6,068.47 | 2,612,534 |
| 2024-10-21 | 6,860.00 | 6,990.00 | 6,790.00 | 6,940.00 | 6,684.95 | 372,636 |
| 2024-10-18 | 6,890.00 | 6,970.00 | 6,700.00 | 6,880.00 | 6,627.16 | 421,796 |
| 2024-10-17 | 7,270.00 | 7,620.00 | 6,820.00 | 6,980.00 | 6,723.48 | 2,155,433 |
| 2024-10-16 | 7,220.00 | 7,480.00 | 7,090.00 | 7,400.00 | 7,128.05 | 2,510,909 |
| 2024-10-15 | 6,100.00 | 7,520.00 | 5,940.00 | 7,520.00 | 7,243.64 | 6,294,754 |
| 2024-10-14 | 5,740.00 | 5,850.00 | 5,730.00 | 5,790.00 | 5,577.22 | 20,982 |
| 2024-10-11 | 5,780.00 | 5,840.00 | 5,760.00 | 5,780.00 | 5,567.58 | 23,893 |
| 2024-10-10 | 5,850.00 | 5,900.00 | 5,810.00 | 5,820.00 | 5,606.11 | 29,939 |
| 2024-10-08 | 5,900.00 | 5,950.00 | 5,840.00 | 5,850.00 | 5,635.01 | 25,927 |
| 2024-10-07 | 5,800.00 | 5,910.00 | 5,800.00 | 5,910.00 | 5,692.81 | 22,254 |
| 2024-10-04 | 5,900.00 | 5,930.00 | 5,760.00 | 5,820.00 | 5,606.11 | 25,376 |
| 2024-10-02 | 5,760.00 | 5,910.00 | 5,740.00 | 5,800.00 | 5,586.85 | 41,057 |
| 2024-09-30 | 6,010.00 | 6,040.00 | 5,830.00 | 5,830.00 | 5,615.75 | 47,733 |
| 2024-09-27 | 6,000.00 | 6,110.00 | 5,880.00 | 5,980.00 | 5,760.23 | 80,270 |
| 2024-09-26 | 5,860.00 | 6,230.00 | 5,820.00 | 6,050.00 | 5,827.66 | 244,445 |
| 2024-09-25 | 5,880.00 | 5,970.00 | 5,820.00 | 5,820.00 | 5,606.11 | 56,091 |
| 2024-09-24 | 5,830.00 | 5,940.00 | 5,830.00 | 5,860.00 | 5,644.64 | 56,076 |
| 2024-09-23 | 5,850.00 | 5,960.00 | 5,810.00 | 5,850.00 | 5,635.01 | 60,493 |
| 2024-09-20 | 5,940.00 | 6,020.00 | 5,840.00 | 5,880.00 | 5,663.91 | 190,781 |
| 2024-09-19 | 5,720.00 | 6,440.00 | 5,590.00 | 6,170.00 | 5,943.25 | 749,354 |
| 2024-09-13 | 5,810.00 | 5,900.00 | 5,700.00 | 5,720.00 | 5,509.79 | 42,706 |
| 2024-09-12 | 5,740.00 | 5,820.00 | 5,700.00 | 5,810.00 | 5,596.48 | 54,584 |
| 2024-09-11 | 5,680.00 | 5,930.00 | 5,590.00 | 5,630.00 | 5,423.10 | 74,247 |
| 2024-09-10 | 5,660.00 | 5,770.00 | 5,580.00 | 5,660.00 | 5,451.99 | 64,365 |
| 2024-09-09 | 5,600.00 | 5,770.00 | 5,580.00 | 5,660.00 | 5,451.99 | 180,321 |
| 2024-09-06 | 6,170.00 | 6,170.00 | 5,730.00 | 5,760.00 | 5,548.32 | 205,063 |
| 2024-09-05 | 6,170.00 | 6,740.00 | 5,870.00 | 6,100.00 | 5,875.82 | 1,621,290 |
| 2024-09-04 | 5,800.00 | 5,880.00 | 5,690.00 | 5,870.00 | 5,654.28 | 97,820 |
| 2024-09-03 | 6,120.00 | 6,130.00 | 5,990.00 | 6,010.00 | 5,789.13 | 96,172 |
| 2024-09-02 | 6,320.00 | 6,350.00 | 5,990.00 | 6,120.00 | 5,895.09 | 122,730 |
| 2024-08-30 | 6,140.00 | 6,400.00 | 6,100.00 | 6,170.00 | 5,943.25 | 230,278 |
| 2024-08-29 | 6,230.00 | 6,380.00 | 6,020.00 | 6,140.00 | 5,914.35 | 228,529 |
| 2024-08-28 | 6,630.00 | 6,690.00 | 6,330.00 | 6,330.00 | 6,097.37 | 363,935 |
| 2024-08-27 | 6,620.00 | 6,900.00 | 6,530.00 | 6,760.00 | 6,511.57 | 964,180 |
| 2024-08-26 | 6,500.00 | 7,090.00 | 6,230.00 | 6,620.00 | 6,376.71 | 2,686,976 |
| 2024-08-23 | 6,000.00 | 7,140.00 | 5,900.00 | 6,590.00 | 6,347.82 | 7,248,083 |
| 2024-08-22 | 5,590.00 | 5,720.00 | 5,530.00 | 5,630.00 | 5,423.10 | 46,531 |
| 2024-08-21 | 5,730.00 | 5,730.00 | 5,500.00 | 5,640.00 | 5,432.73 | 35,309 |
| 2024-08-20 | 5,650.00 | 5,780.00 | 5,650.00 | 5,730.00 | 5,519.42 | 21,385 |
| 2024-08-19 | 5,710.00 | 5,760.00 | 5,600.00 | 5,660.00 | 5,451.99 | 21,306 |
| 2024-08-16 | 5,800.00 | 5,890.00 | 5,690.00 | 5,700.00 | 5,490.52 | 23,598 |
| 2024-08-14 | 5,680.00 | 5,830.00 | 5,680.00 | 5,800.00 | 5,586.85 | 31,625 |
| 2024-08-13 | 5,710.00 | 5,780.00 | 5,560.00 | 5,650.00 | 5,442.36 | 20,690 |
| 2024-08-12 | 5,570.00 | 5,800.00 | 5,570.00 | 5,750.00 | 5,538.69 | 32,898 |
| 2024-08-09 | 5,650.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,432.73 | 20,573 |
| 2024-08-08 | 5,460.00 | 5,600.00 | 5,450.00 | 5,560.00 | 5,355.67 | 15,382 |
| 2024-08-07 | 5,300.00 | 5,630.00 | 5,300.00 | 5,580.00 | 5,374.93 | 60,403 |
| 2024-08-06 | 5,000.00 | 5,520.00 | 5,000.00 | 5,400.00 | 5,201.55 | 87,938 |
| 2024-08-05 | 5,700.00 | 5,840.00 | 4,800.00 | 5,050.00 | 4,864.41 | 137,056 |
| 2024-08-02 | 6,110.00 | 6,230.00 | 5,970.00 | 5,990.00 | 5,769.87 | 46,479 |
| 2024-08-01 | 6,150.00 | 6,270.00 | 6,150.00 | 6,230.00 | 6,001.05 | 18,480 |
| 2024-07-31 | 6,140.00 | 6,200.00 | 6,010.00 | 6,200.00 | 5,972.15 | 28,181 |
| 2024-07-30 | 6,140.00 | 6,200.00 | 6,010.00 | 6,100.00 | 5,875.82 | 30,141 |
| 2024-07-29 | 6,160.00 | 6,250.00 | 6,130.00 | 6,190.00 | 5,962.52 | 25,012 |
| 2024-07-26 | 6,060.00 | 6,200.00 | 6,060.00 | 6,190.00 | 5,962.52 | 21,528 |
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.