CLASSYS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 31,500.00 | 31,650.00 | 30,900.00 | 31,200.00 | 30,883.79 | 142,965 |
| 2024-01-29 | 32,700.00 | 32,700.00 | 31,050.00 | 31,200.00 | 30,883.79 | 210,236 |
| 2024-01-26 | 32,050.00 | 33,200.00 | 32,050.00 | 32,450.00 | 32,121.12 | 147,615 |
| 2024-01-25 | 32,800.00 | 32,900.00 | 32,100.00 | 32,400.00 | 32,071.62 | 162,449 |
| 2024-01-24 | 33,100.00 | 33,400.00 | 32,450.00 | 33,050.00 | 32,715.04 | 104,211 |
| 2024-01-23 | 34,800.00 | 34,850.00 | 32,800.00 | 33,050.00 | 32,715.04 | 266,427 |
| 2024-01-22 | 34,800.00 | 35,150.00 | 33,600.00 | 34,500.00 | 34,150.34 | 205,631 |
| 2024-01-19 | 34,450.00 | 35,400.00 | 34,200.00 | 34,450.00 | 34,100.85 | 137,369 |
| 2024-01-18 | 34,300.00 | 34,600.00 | 33,050.00 | 34,200.00 | 33,853.38 | 243,100 |
| 2024-01-17 | 35,250.00 | 35,650.00 | 34,500.00 | 34,700.00 | 34,348.31 | 164,343 |
| 2024-01-16 | 34,650.00 | 35,300.00 | 34,550.00 | 34,750.00 | 34,397.81 | 90,884 |
| 2024-01-15 | 35,600.00 | 35,600.00 | 34,600.00 | 34,850.00 | 34,496.79 | 120,874 |
| 2024-01-12 | 36,200.00 | 36,400.00 | 35,000.00 | 35,350.00 | 34,991.72 | 177,003 |
| 2024-01-11 | 36,950.00 | 37,000.00 | 36,100.00 | 36,100.00 | 35,734.12 | 112,739 |
| 2024-01-10 | 37,750.00 | 37,800.00 | 36,600.00 | 36,700.00 | 36,328.04 | 112,086 |
| 2024-01-09 | 37,000.00 | 37,700.00 | 36,850.00 | 37,500.00 | 37,119.93 | 225,671 |
| 2024-01-08 | 37,050.00 | 37,100.00 | 35,800.00 | 36,950.00 | 36,575.51 | 112,438 |
| 2024-01-05 | 36,550.00 | 37,800.00 | 36,250.00 | 36,950.00 | 36,575.51 | 124,858 |
| 2024-01-04 | 36,850.00 | 37,350.00 | 36,500.00 | 36,550.00 | 36,179.56 | 119,561 |
| 2024-01-03 | 37,300.00 | 37,450.00 | 36,750.00 | 37,350.00 | 36,971.45 | 136,821 |
| 2024-01-02 | 37,750.00 | 37,950.00 | 37,050.00 | 37,650.00 | 37,268.41 | 118,579 |
| 2023-12-28 | 37,300.00 | 37,750.00 | 37,050.00 | 37,750.00 | 37,367.40 | 127,961 |
| 2023-12-27 | 37,250.00 | 37,850.00 | 37,000.00 | 37,550.00 | 37,169.43 | 161,743 |
| 2023-12-26 | 37,800.00 | 37,800.00 | 36,700.00 | 37,000.00 | 36,427.03 | 139,123 |
| 2023-12-22 | 38,000.00 | 38,000.00 | 37,250.00 | 37,400.00 | 36,820.83 | 116,911 |
| 2023-12-21 | 37,700.00 | 38,100.00 | 37,200.00 | 37,800.00 | 37,214.64 | 129,323 |
| 2023-12-20 | 37,650.00 | 38,300.00 | 37,550.00 | 38,100.00 | 37,509.99 | 147,549 |
| 2023-12-19 | 37,850.00 | 38,000.00 | 37,150.00 | 37,500.00 | 36,919.29 | 140,341 |
| 2023-12-18 | 37,900.00 | 38,250.00 | 37,500.00 | 37,850.00 | 37,263.87 | 203,701 |
| 2023-12-15 | 40,100.00 | 40,100.00 | 37,600.00 | 37,950.00 | 37,362.32 | 355,750 |
| 2023-12-14 | 38,650.00 | 40,500.00 | 38,200.00 | 40,100.00 | 39,479.02 | 472,294 |
| 2023-12-13 | 37,850.00 | 37,950.00 | 36,700.00 | 37,850.00 | 37,263.87 | 154,791 |
| 2023-12-12 | 38,550.00 | 38,550.00 | 37,750.00 | 37,800.00 | 37,214.64 | 121,482 |
| 2023-12-11 | 37,900.00 | 38,350.00 | 37,400.00 | 38,150.00 | 37,559.22 | 146,362 |
| 2023-12-08 | 37,200.00 | 37,500.00 | 36,550.00 | 37,450.00 | 36,870.06 | 265,615 |
| 2023-12-07 | 39,000.00 | 39,000.00 | 37,150.00 | 37,150.00 | 36,574.71 | 237,235 |
| 2023-12-06 | 39,000.00 | 39,450.00 | 38,550.00 | 39,050.00 | 38,445.28 | 127,358 |
| 2023-12-05 | 38,850.00 | 39,650.00 | 38,400.00 | 38,800.00 | 38,199.15 | 239,093 |
| 2023-12-04 | 41,500.00 | 41,550.00 | 38,550.00 | 38,900.00 | 38,297.61 | 402,430 |
| 2023-12-01 | 41,300.00 | 42,500.00 | 41,100.00 | 41,600.00 | 40,955.79 | 339,701 |
| 2023-11-30 | 39,750.00 | 43,050.00 | 39,500.00 | 41,700.00 | 41,054.25 | 861,277 |
| 2023-11-29 | 38,850.00 | 39,750.00 | 38,300.00 | 39,500.00 | 38,888.31 | 164,398 |
| 2023-11-28 | 38,100.00 | 39,200.00 | 37,450.00 | 38,850.00 | 38,248.38 | 196,672 |
| 2023-11-27 | 39,350.00 | 39,600.00 | 37,950.00 | 37,950.00 | 37,362.32 | 213,105 |
| 2023-11-24 | 39,050.00 | 39,900.00 | 39,000.00 | 39,200.00 | 38,592.96 | 133,173 |
| 2023-11-23 | 38,800.00 | 39,450.00 | 38,450.00 | 38,900.00 | 38,297.61 | 138,133 |
| 2023-11-22 | 38,000.00 | 39,700.00 | 38,000.00 | 38,750.00 | 38,149.93 | 223,636 |
| 2023-11-21 | 38,750.00 | 39,300.00 | 37,950.00 | 38,500.00 | 37,903.80 | 252,402 |
| 2023-11-20 | 39,250.00 | 40,300.00 | 38,600.00 | 38,650.00 | 38,051.48 | 227,933 |
| 2023-11-17 | 39,500.00 | 40,500.00 | 38,300.00 | 39,050.00 | 38,445.28 | 271,479 |
| 2023-11-16 | 39,350.00 | 39,700.00 | 38,350.00 | 38,900.00 | 38,297.61 | 234,514 |
| 2023-11-15 | 38,050.00 | 39,450.00 | 37,450.00 | 39,400.00 | 38,789.86 | 392,181 |
| 2023-11-14 | 36,750.00 | 37,750.00 | 36,450.00 | 37,750.00 | 37,165.41 | 213,766 |
| 2023-11-13 | 38,300.00 | 38,350.00 | 36,450.00 | 36,450.00 | 35,885.55 | 309,241 |
| 2023-11-10 | 37,900.00 | 39,050.00 | 37,200.00 | 38,100.00 | 37,509.99 | 786,767 |
| 2023-11-09 | 37,300.00 | 38,400.00 | 36,350.00 | 37,500.00 | 36,919.29 | 457,187 |
| 2023-11-08 | 35,400.00 | 39,150.00 | 34,750.00 | 37,250.00 | 36,673.16 | 1,879,533 |
| 2023-11-07 | 33,900.00 | 34,750.00 | 32,250.00 | 34,100.00 | 33,571.94 | 474,302 |
| 2023-11-06 | 34,800.00 | 34,800.00 | 33,100.00 | 33,900.00 | 33,375.03 | 357,217 |
| 2023-11-03 | 35,600.00 | 35,600.00 | 33,950.00 | 34,400.00 | 33,867.29 | 277,315 |
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.