CLASSYS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 36,500.00 | 38,150.00 | 36,500.00 | 37,850.00 | 37,466.39 | 130,341 |
| 2024-04-26 | 36,800.00 | 37,550.00 | 36,250.00 | 36,750.00 | 36,377.54 | 130,617 |
| 2024-04-25 | 38,150.00 | 38,600.00 | 36,800.00 | 36,800.00 | 36,427.03 | 239,879 |
| 2024-04-24 | 39,000.00 | 39,250.00 | 38,450.00 | 38,600.00 | 38,208.79 | 168,773 |
| 2024-04-23 | 38,900.00 | 39,550.00 | 38,050.00 | 38,800.00 | 38,406.76 | 249,160 |
| 2024-04-22 | 39,900.00 | 40,100.00 | 38,750.00 | 38,800.00 | 38,406.76 | 352,349 |
| 2024-04-19 | 38,450.00 | 40,000.00 | 37,500.00 | 39,500.00 | 39,099.66 | 607,915 |
| 2024-04-18 | 38,350.00 | 39,700.00 | 38,100.00 | 38,950.00 | 38,555.24 | 496,560 |
| 2024-04-17 | 37,250.00 | 38,400.00 | 37,250.00 | 38,000.00 | 37,614.87 | 340,962 |
| 2024-04-16 | 37,150.00 | 38,400.00 | 36,900.00 | 37,250.00 | 36,872.47 | 306,551 |
| 2024-04-15 | 36,950.00 | 37,550.00 | 36,800.00 | 37,350.00 | 36,971.45 | 160,292 |
| 2024-04-12 | 37,500.00 | 37,800.00 | 36,800.00 | 37,150.00 | 36,773.48 | 128,714 |
| 2024-04-11 | 36,900.00 | 37,550.00 | 36,350.00 | 37,450.00 | 37,070.44 | 131,217 |
| 2024-04-09 | 35,800.00 | 37,400.00 | 35,700.00 | 37,000.00 | 36,625.00 | 151,337 |
| 2024-04-08 | 36,900.00 | 36,950.00 | 35,900.00 | 35,900.00 | 35,536.15 | 171,463 |
| 2024-04-05 | 36,900.00 | 37,650.00 | 36,550.00 | 36,700.00 | 36,328.04 | 152,534 |
| 2024-04-04 | 37,200.00 | 37,850.00 | 37,000.00 | 37,650.00 | 37,268.41 | 181,971 |
| 2024-04-03 | 37,900.00 | 38,150.00 | 36,850.00 | 37,300.00 | 36,921.96 | 197,132 |
| 2024-04-02 | 38,000.00 | 38,200.00 | 36,950.00 | 37,700.00 | 37,317.91 | 305,268 |
| 2024-04-01 | 35,650.00 | 38,900.00 | 35,200.00 | 38,100.00 | 37,713.85 | 510,881 |
| 2024-03-29 | 35,250.00 | 35,900.00 | 35,150.00 | 35,300.00 | 34,942.23 | 105,837 |
| 2024-03-28 | 35,950.00 | 36,500.00 | 35,350.00 | 35,500.00 | 35,140.20 | 196,785 |
| 2024-03-27 | 36,900.00 | 37,150.00 | 35,950.00 | 35,950.00 | 35,585.64 | 222,341 |
| 2024-03-26 | 37,600.00 | 37,900.00 | 36,450.00 | 36,800.00 | 36,427.03 | 240,680 |
| 2024-03-25 | 36,600.00 | 37,850.00 | 36,000.00 | 37,500.00 | 37,119.93 | 397,151 |
| 2024-03-22 | 35,600.00 | 37,150.00 | 35,600.00 | 36,350.00 | 35,981.59 | 398,492 |
| 2024-03-21 | 34,700.00 | 35,750.00 | 34,650.00 | 35,550.00 | 35,189.70 | 174,183 |
| 2024-03-20 | 35,900.00 | 36,100.00 | 34,100.00 | 34,600.00 | 34,249.33 | 325,449 |
| 2024-03-19 | 34,750.00 | 36,350.00 | 34,600.00 | 36,250.00 | 35,882.60 | 491,117 |
| 2024-03-18 | 34,350.00 | 35,100.00 | 34,200.00 | 34,500.00 | 34,150.34 | 172,333 |
| 2024-03-15 | 34,450.00 | 34,900.00 | 33,100.00 | 34,600.00 | 34,249.33 | 370,893 |
| 2024-03-14 | 33,600.00 | 35,900.00 | 33,400.00 | 34,450.00 | 34,100.85 | 655,972 |
| 2024-03-13 | 32,400.00 | 34,600.00 | 32,400.00 | 33,300.00 | 32,962.50 | 501,497 |
| 2024-03-12 | 32,300.00 | 32,850.00 | 32,100.00 | 32,100.00 | 31,774.66 | 113,456 |
| 2024-03-11 | 32,800.00 | 33,100.00 | 32,300.00 | 32,500.00 | 32,170.61 | 118,517 |
| 2024-03-08 | 33,300.00 | 33,400.00 | 32,500.00 | 33,100.00 | 32,764.53 | 273,509 |
| 2024-03-07 | 31,700.00 | 32,850.00 | 31,700.00 | 32,750.00 | 32,418.08 | 321,229 |
| 2024-03-06 | 31,650.00 | 32,050.00 | 31,400.00 | 31,900.00 | 31,576.69 | 176,095 |
| 2024-03-05 | 31,700.00 | 32,400.00 | 31,550.00 | 31,850.00 | 31,527.20 | 186,678 |
| 2024-03-04 | 32,100.00 | 32,400.00 | 31,400.00 | 31,850.00 | 31,527.20 | 202,787 |
| 2024-02-29 | 32,450.00 | 32,900.00 | 31,450.00 | 32,150.00 | 31,824.16 | 275,720 |
| 2024-02-28 | 32,600.00 | 33,700.00 | 32,050.00 | 32,450.00 | 32,121.12 | 360,881 |
| 2024-02-27 | 32,350.00 | 32,750.00 | 31,000.00 | 31,750.00 | 31,428.21 | 429,668 |
| 2024-02-26 | 32,750.00 | 32,750.00 | 31,700.00 | 32,100.00 | 31,774.66 | 158,991 |
| 2024-02-23 | 32,000.00 | 33,200.00 | 31,900.00 | 32,300.00 | 31,972.64 | 416,326 |
| 2024-02-22 | 31,800.00 | 32,500.00 | 31,500.00 | 31,850.00 | 31,527.20 | 185,129 |
| 2024-02-21 | 31,350.00 | 32,100.00 | 31,250.00 | 31,500.00 | 31,180.74 | 192,504 |
| 2024-02-20 | 31,550.00 | 32,250.00 | 31,300.00 | 31,650.00 | 31,329.22 | 168,648 |
| 2024-02-19 | 32,650.00 | 32,750.00 | 31,400.00 | 31,550.00 | 31,230.24 | 342,580 |
| 2024-02-16 | 32,750.00 | 33,300.00 | 32,000.00 | 32,700.00 | 32,368.58 | 458,568 |
| 2024-02-15 | 31,150.00 | 32,950.00 | 30,600.00 | 32,850.00 | 32,517.06 | 1,073,370 |
| 2024-02-14 | 28,400.00 | 30,550.00 | 28,050.00 | 30,000.00 | 29,695.95 | 561,028 |
| 2024-02-13 | 28,950.00 | 29,100.00 | 28,200.00 | 28,700.00 | 28,409.12 | 282,181 |
| 2024-02-08 | 28,650.00 | 29,200.00 | 28,300.00 | 28,700.00 | 28,409.12 | 192,010 |
| 2024-02-07 | 28,800.00 | 29,350.00 | 28,500.00 | 28,550.00 | 28,260.64 | 155,368 |
| 2024-02-06 | 28,250.00 | 29,050.00 | 27,850.00 | 28,750.00 | 28,458.62 | 240,549 |
| 2024-02-05 | 29,100.00 | 29,300.00 | 28,300.00 | 28,400.00 | 28,112.16 | 282,783 |
| 2024-02-02 | 29,700.00 | 30,000.00 | 29,000.00 | 29,350.00 | 29,052.54 | 463,051 |
| 2024-02-01 | 30,750.00 | 30,950.00 | 28,900.00 | 29,350.00 | 29,052.54 | 444,116 |
| 2024-01-31 | 30,800.00 | 31,650.00 | 30,700.00 | 30,800.00 | 30,487.84 | 143,722 |
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.