CLASSYS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 48,850.00 | 49,000.00 | 47,900.00 | 47,900.00 | 47,414.53 | 87,782 |
| 2024-07-25 | 49,400.00 | 49,650.00 | 48,000.00 | 48,400.00 | 47,909.46 | 102,180 |
| 2024-07-24 | 50,300.00 | 50,700.00 | 49,200.00 | 49,650.00 | 49,146.79 | 89,409 |
| 2024-07-23 | 48,000.00 | 50,200.00 | 48,000.00 | 49,050.00 | 48,552.87 | 117,708 |
| 2024-07-22 | 48,350.00 | 49,450.00 | 46,850.00 | 47,800.00 | 47,315.54 | 162,368 |
| 2024-07-19 | 49,500.00 | 49,600.00 | 47,400.00 | 48,500.00 | 48,008.45 | 223,357 |
| 2024-07-18 | 51,600.00 | 51,600.00 | 49,000.00 | 50,000.00 | 49,493.25 | 145,201 |
| 2024-07-17 | 50,000.00 | 51,700.00 | 49,800.00 | 51,100.00 | 50,582.10 | 137,301 |
| 2024-07-16 | 50,000.00 | 50,600.00 | 49,400.00 | 50,000.00 | 49,493.25 | 84,684 |
| 2024-07-15 | 49,600.00 | 49,800.00 | 49,150.00 | 49,800.00 | 49,295.27 | 92,375 |
| 2024-07-12 | 50,000.00 | 50,600.00 | 49,350.00 | 49,550.00 | 49,047.81 | 81,619 |
| 2024-07-11 | 51,900.00 | 52,300.00 | 49,700.00 | 50,100.00 | 49,592.23 | 163,458 |
| 2024-07-10 | 50,900.00 | 52,000.00 | 50,800.00 | 51,400.00 | 50,879.06 | 93,654 |
| 2024-07-09 | 52,000.00 | 52,100.00 | 50,300.00 | 50,700.00 | 50,186.15 | 107,380 |
| 2024-07-08 | 50,100.00 | 52,400.00 | 50,000.00 | 52,300.00 | 51,769.94 | 156,985 |
| 2024-07-05 | 49,600.00 | 50,800.00 | 49,500.00 | 50,400.00 | 49,889.19 | 168,903 |
| 2024-07-04 | 50,800.00 | 51,000.00 | 49,250.00 | 49,500.00 | 48,998.31 | 147,158 |
| 2024-07-03 | 50,800.00 | 51,400.00 | 49,900.00 | 50,800.00 | 50,285.14 | 102,489 |
| 2024-07-02 | 52,400.00 | 52,600.00 | 49,450.00 | 50,800.00 | 50,285.14 | 181,200 |
| 2024-07-01 | 50,800.00 | 52,700.00 | 50,500.00 | 52,000.00 | 51,472.98 | 163,028 |
| 2024-06-28 | 51,900.00 | 52,700.00 | 50,600.00 | 50,800.00 | 50,285.14 | 131,384 |
| 2024-06-27 | 51,200.00 | 52,000.00 | 50,400.00 | 51,400.00 | 50,879.06 | 171,531 |
| 2024-06-26 | 53,100.00 | 55,200.00 | 51,200.00 | 51,200.00 | 50,681.08 | 256,511 |
| 2024-06-25 | 52,900.00 | 53,000.00 | 51,400.00 | 51,900.00 | 51,373.99 | 119,646 |
| 2024-06-24 | 54,800.00 | 55,400.00 | 52,400.00 | 52,900.00 | 52,363.85 | 198,672 |
| 2024-06-21 | 52,500.00 | 54,600.00 | 52,100.00 | 54,600.00 | 54,046.62 | 199,621 |
| 2024-06-20 | 55,100.00 | 55,400.00 | 53,000.00 | 53,200.00 | 52,660.81 | 191,670 |
| 2024-06-19 | 51,800.00 | 56,900.00 | 51,400.00 | 55,300.00 | 54,739.53 | 736,639 |
| 2024-06-18 | 50,700.00 | 51,900.00 | 50,300.00 | 51,800.00 | 51,275.00 | 214,261 |
| 2024-06-17 | 52,900.00 | 53,000.00 | 50,200.00 | 50,600.00 | 50,087.16 | 304,139 |
| 2024-06-14 | 55,400.00 | 56,000.00 | 52,500.00 | 52,600.00 | 52,066.89 | 463,088 |
| 2024-06-13 | 53,800.00 | 55,000.00 | 52,600.00 | 54,300.00 | 53,749.67 | 508,397 |
| 2024-06-12 | 48,700.00 | 54,300.00 | 48,350.00 | 53,800.00 | 53,254.73 | 1,438,592 |
| 2024-06-11 | 47,100.00 | 48,350.00 | 46,100.00 | 48,050.00 | 47,563.01 | 235,921 |
| 2024-06-10 | 46,750.00 | 48,700.00 | 46,700.00 | 47,400.00 | 46,919.60 | 283,330 |
| 2024-06-07 | 47,050.00 | 47,200.00 | 45,650.00 | 46,300.00 | 45,830.75 | 220,585 |
| 2024-06-05 | 47,550.00 | 48,000.00 | 45,800.00 | 47,000.00 | 46,523.65 | 253,263 |
| 2024-06-04 | 48,750.00 | 49,700.00 | 47,550.00 | 47,550.00 | 47,068.08 | 241,729 |
| 2024-06-03 | 50,300.00 | 50,500.00 | 47,800.00 | 48,500.00 | 48,008.45 | 260,124 |
| 2024-05-31 | 48,000.00 | 49,900.00 | 47,900.00 | 49,450.00 | 48,948.82 | 395,521 |
| 2024-05-30 | 47,250.00 | 48,200.00 | 46,700.00 | 48,000.00 | 47,513.52 | 242,796 |
| 2024-05-29 | 50,200.00 | 50,500.00 | 46,050.00 | 47,650.00 | 47,167.06 | 465,118 |
| 2024-05-28 | 49,500.00 | 51,300.00 | 49,000.00 | 49,500.00 | 48,998.31 | 365,847 |
| 2024-05-27 | 49,500.00 | 49,950.00 | 48,400.00 | 49,000.00 | 48,503.38 | 232,838 |
| 2024-05-24 | 48,050.00 | 50,800.00 | 48,050.00 | 48,850.00 | 48,354.90 | 342,925 |
| 2024-05-23 | 48,200.00 | 50,400.00 | 48,100.00 | 48,800.00 | 48,305.41 | 332,796 |
| 2024-05-22 | 49,700.00 | 50,500.00 | 48,550.00 | 48,700.00 | 48,206.42 | 333,544 |
| 2024-05-21 | 48,050.00 | 52,300.00 | 47,550.00 | 50,300.00 | 49,790.21 | 806,281 |
| 2024-05-20 | 50,600.00 | 50,700.00 | 47,200.00 | 48,500.00 | 48,008.45 | 604,258 |
| 2024-05-17 | 49,250.00 | 50,800.00 | 48,500.00 | 49,800.00 | 49,295.27 | 712,120 |
| 2024-05-16 | 47,900.00 | 50,800.00 | 47,550.00 | 49,450.00 | 48,948.82 | 1,754,308 |
| 2024-05-14 | 47,300.00 | 48,350.00 | 46,800.00 | 47,800.00 | 47,315.54 | 649,179 |
| 2024-05-13 | 47,500.00 | 47,950.00 | 46,200.00 | 47,300.00 | 46,820.61 | 760,114 |
| 2024-05-10 | 48,500.00 | 49,600.00 | 47,000.00 | 47,500.00 | 47,018.58 | 1,855,988 |
| 2024-05-09 | 40,750.00 | 49,800.00 | 40,700.00 | 48,500.00 | 48,008.45 | 5,976,646 |
| 2024-05-08 | 37,750.00 | 41,300.00 | 37,300.00 | 40,650.00 | 40,238.01 | 648,282 |
| 2024-05-07 | 38,700.00 | 38,950.00 | 37,600.00 | 37,700.00 | 37,317.91 | 206,462 |
| 2024-05-03 | 37,500.00 | 38,450.00 | 37,300.00 | 38,350.00 | 37,961.32 | 116,411 |
| 2024-05-02 | 38,950.00 | 39,200.00 | 37,600.00 | 37,600.00 | 37,218.92 | 204,799 |
| 2024-04-30 | 38,250.00 | 39,800.00 | 37,800.00 | 37,950.00 | 37,565.37 | 361,744 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,000.0000 KRW |
| 2024-12-27 | 257.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 116.0000 KRW |
| 2021-12-29 | 66.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2019-12-27 | 46.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.