Korea Computer & Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,450.00 | 10,000.00 | 9,450.00 | 10,000.00 | 10,000.00 | 58,656 |
| 2026-10-16 | 9,790.00 | 10,350.00 | 9,630.00 | 9,910.00 | 9,910.00 | 165,045 |
| 2026-10-15 | 9,650.00 | 9,650.00 | 9,240.00 | 9,480.00 | 9,480.00 | 123,291 |
| 2026-10-14 | 10,250.00 | 10,560.00 | 9,900.00 | 10,050.00 | 10,050.00 | 126,409 |
| 2026-10-13 | 10,590.00 | 11,070.00 | 10,000.00 | 10,300.00 | 10,300.00 | 273,599 |
| 2026-10-12 | 11,420.00 | 11,650.00 | 10,650.00 | 10,790.00 | 10,790.00 | 226,412 |
| 2026-10-08 | 11,750.00 | 12,030.00 | 11,180.00 | 11,540.00 | 11,540.00 | 286,997 |
| 2026-10-07 | 12,630.00 | 12,660.00 | 11,920.00 | 11,940.00 | 11,940.00 | 563,039 |
| 2026-10-06 | 11,540.00 | 13,390.00 | 11,100.00 | 12,750.00 | 12,750.00 | 4,129,291 |
| 2026-10-02 | 10,620.00 | 10,760.00 | 10,550.00 | 10,710.00 | 10,710.00 | 232,196 |
| 2026-10-01 | 10,610.00 | 10,620.00 | 10,160.00 | 10,580.00 | 10,580.00 | 151,473 |
| 2026-09-30 | 10,700.00 | 10,960.00 | 10,600.00 | 10,610.00 | 10,610.00 | 199,144 |
| 2026-09-29 | 11,010.00 | 11,010.00 | 10,270.00 | 10,670.00 | 10,670.00 | 326,431 |
| 2026-09-28 | 10,100.00 | 11,910.00 | 10,060.00 | 11,200.00 | 11,200.00 | 1,769,044 |
| 2026-09-23 | 10,060.00 | 10,650.00 | 10,020.00 | 10,080.00 | 10,080.00 | 488,290 |
| 2026-09-22 | 10,270.00 | 10,300.00 | 9,650.00 | 9,650.00 | 9,650.00 | 136,755 |
| 2026-09-21 | 10,400.00 | 10,480.00 | 9,930.00 | 10,010.00 | 10,010.00 | 189,838 |
| 2026-09-18 | 10,490.00 | 11,110.00 | 10,360.00 | 10,370.00 | 10,370.00 | 507,752 |
| 2026-09-17 | 10,210.00 | 10,460.00 | 10,050.00 | 10,060.00 | 10,060.00 | 244,470 |
| 2026-09-16 | 10,430.00 | 11,300.00 | 10,170.00 | 10,200.00 | 10,200.00 | 532,758 |
| 2026-09-15 | 9,940.00 | 10,990.00 | 9,650.00 | 10,620.00 | 10,620.00 | 928,241 |
| 2026-09-14 | 10,260.00 | 10,940.00 | 9,780.00 | 9,990.00 | 9,990.00 | 1,050,932 |
| 2026-09-11 | 9,100.00 | 10,720.00 | 9,060.00 | 9,950.00 | 9,950.00 | 2,122,423 |
| 2026-09-10 | 9,210.00 | 9,210.00 | 8,810.00 | 9,050.00 | 9,050.00 | 65,198 |
| 2026-09-09 | 9,200.00 | 9,910.00 | 8,910.00 | 9,240.00 | 9,240.00 | 361,951 |
| 2026-09-08 | 8,780.00 | 9,040.00 | 8,760.00 | 8,830.00 | 8,830.00 | 52,103 |
| 2026-09-07 | 8,850.00 | 8,950.00 | 8,630.00 | 8,810.00 | 8,810.00 | 27,949 |
| 2026-09-04 | 8,490.00 | 8,850.00 | 8,490.00 | 8,760.00 | 8,760.00 | 30,546 |
| 2026-09-03 | 8,660.00 | 8,790.00 | 8,400.00 | 8,420.00 | 8,420.00 | 39,508 |
| 2026-09-02 | 8,700.00 | 8,880.00 | 8,560.00 | 8,650.00 | 8,650.00 | 26,009 |
| 2026-09-01 | 9,120.00 | 9,150.00 | 8,870.00 | 8,970.00 | 8,970.00 | 29,271 |
| 2026-08-31 | 9,150.00 | 9,160.00 | 8,700.00 | 9,090.00 | 9,090.00 | 67,668 |
| 2026-08-28 | 9,170.00 | 9,900.00 | 8,930.00 | 9,250.00 | 9,250.00 | 153,299 |
| 2026-08-27 | 8,800.00 | 9,280.00 | 8,800.00 | 9,070.00 | 9,070.00 | 60,736 |
| 2026-08-26 | 8,750.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 23,882 |
| 2026-08-25 | 8,420.00 | 8,890.00 | 8,110.00 | 8,770.00 | 8,770.00 | 28,999 |
| 2026-08-24 | 8,860.00 | 9,060.00 | 8,540.00 | 8,620.00 | 8,620.00 | 34,734 |
| 2026-08-21 | 8,920.00 | 8,970.00 | 8,500.00 | 8,590.00 | 8,590.00 | 37,047 |
| 2026-08-20 | 8,830.00 | 9,100.00 | 8,660.00 | 9,000.00 | 9,000.00 | 44,038 |
| 2026-08-19 | 8,600.00 | 9,080.00 | 8,460.00 | 8,730.00 | 8,730.00 | 59,959 |
| 2026-08-18 | 9,420.00 | 9,460.00 | 8,940.00 | 8,990.00 | 8,990.00 | 68,388 |
| 2026-08-14 | 9,700.00 | 9,770.00 | 9,370.00 | 9,550.00 | 9,550.00 | 74,544 |
| 2026-08-13 | 9,660.00 | 9,930.00 | 9,420.00 | 9,700.00 | 9,700.00 | 188,459 |
| 2026-08-12 | 9,250.00 | 9,380.00 | 9,000.00 | 9,200.00 | 9,200.00 | 77,160 |
| 2026-08-11 | 9,000.00 | 9,170.00 | 8,610.00 | 9,170.00 | 9,170.00 | 73,289 |
| 2026-08-10 | 8,800.00 | 9,100.00 | 8,660.00 | 9,040.00 | 9,040.00 | 105,079 |
| 2026-08-07 | 8,610.00 | 8,630.00 | 8,100.00 | 8,340.00 | 8,340.00 | 43,104 |
| 2026-08-06 | 8,610.00 | 8,750.00 | 8,310.00 | 8,440.00 | 8,440.00 | 67,869 |
| 2026-08-05 | 8,500.00 | 8,950.00 | 8,380.00 | 8,710.00 | 8,710.00 | 122,286 |
| 2026-08-04 | 7,920.00 | 8,300.00 | 7,910.00 | 8,250.00 | 8,250.00 | 59,561 |
| 2026-08-03 | 7,550.00 | 7,980.00 | 7,310.00 | 7,590.00 | 7,590.00 | 56,223 |
| 2026-07-31 | 7,000.00 | 7,690.00 | 6,880.00 | 7,690.00 | 7,690.00 | 87,865 |
| 2026-07-30 | 6,120.00 | 6,880.00 | 6,120.00 | 6,680.00 | 6,680.00 | 72,221 |
| 2026-07-29 | 7,310.00 | 7,550.00 | 6,530.00 | 6,710.00 | 6,710.00 | 111,908 |
| 2026-07-28 | 8,600.00 | 8,600.00 | 7,200.00 | 7,380.00 | 7,380.00 | 332,842 |
| 2026-07-27 | 7,880.00 | 8,110.00 | 7,720.00 | 7,820.00 | 7,820.00 | 25,791 |
| 2026-07-24 | 8,190.00 | 8,190.00 | 7,740.00 | 7,830.00 | 7,830.00 | 41,039 |
| 2026-07-23 | 7,870.00 | 8,190.00 | 7,800.00 | 8,150.00 | 8,150.00 | 40,194 |
| 2026-07-22 | 7,860.00 | 8,060.00 | 7,640.00 | 7,700.00 | 7,700.00 | 50,241 |
| 2026-07-21 | 7,450.00 | 7,740.00 | 7,250.00 | 7,600.00 | 7,600.00 | 53,277 |
Page 1 of 5 · 244 trading daysOlder →
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.