CLASSYS Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	35,600.00	35,600.00	33,950.00	34,400.00	33,867.29	277,315
2023-11-02	33,350.00	35,100.00	33,250.00	34,900.00	34,359.55	329,769
2023-11-01	33,250.00	33,350.00	32,200.00	33,050.00	32,538.20	209,905
2023-10-31	33,000.00	34,200.00	32,550.00	32,900.00	32,390.52	281,287
2023-10-30	32,750.00	32,900.00	32,050.00	32,750.00	32,242.84	92,373
2023-10-27	31,900.00	33,350.00	31,900.00	32,550.00	32,045.94	256,870
2023-10-26	31,650.00	32,200.00	31,150.00	31,900.00	31,406.01	185,653
2023-10-25	33,300.00	33,450.00	32,300.00	32,600.00	32,095.17	182,931
2023-10-24	33,000.00	33,100.00	31,950.00	33,050.00	32,538.20	204,423
2023-10-23	31,700.00	32,550.00	31,700.00	32,200.00	31,701.36	144,443
2023-10-20	31,500.00	32,000.00	30,800.00	31,750.00	31,258.33	222,418
2023-10-19	31,100.00	32,700.00	31,100.00	32,000.00	31,504.46	235,763
2023-10-18	33,000.00	33,450.00	31,450.00	31,900.00	31,406.01	452,967
2023-10-17	33,700.00	34,350.00	33,200.00	33,500.00	32,981.23	386,390
2023-10-16	31,900.00	33,800.00	31,800.00	32,750.00	32,242.84	431,377
2023-10-13	33,500.00	33,500.00	31,950.00	32,300.00	31,799.81	400,445
2023-10-12	32,850.00	34,800.00	32,800.00	33,550.00	33,030.45	357,813
2023-10-11	32,200.00	33,050.00	32,200.00	32,650.00	32,144.39	243,054
2023-10-10	33,200.00	33,800.00	31,550.00	31,700.00	31,209.10	542,201
2023-10-06	33,450.00	34,300.00	33,250.00	33,400.00	32,882.78	253,017
2023-10-05	36,000.00	36,400.00	33,650.00	33,850.00	33,325.81	372,766
2023-10-04	37,100.00	37,100.00	34,900.00	35,750.00	35,196.39	394,841
2023-09-27	36,550.00	38,000.00	36,150.00	37,850.00	37,263.87	265,619
2023-09-26	35,600.00	37,900.00	35,600.00	37,200.00	36,623.93	453,300
2023-09-25	35,450.00	36,050.00	34,900.00	35,550.00	34,999.48	168,016
2023-09-22	34,450.00	35,700.00	34,050.00	35,250.00	34,704.13	245,399
2023-09-21	35,150.00	35,550.00	34,500.00	34,850.00	34,310.32	275,856
2023-09-20	35,650.00	36,500.00	35,200.00	35,850.00	35,294.84	322,073
2023-09-19	36,000.00	36,550.00	35,650.00	35,900.00	35,344.06	304,853
2023-09-18	38,350.00	38,750.00	35,800.00	35,800.00	35,245.61	594,254
2023-09-15	39,400.00	39,450.00	38,200.00	38,600.00	38,002.25	936,118
2023-09-14	39,600.00	39,950.00	38,300.00	39,050.00	38,445.28	259,138
2023-09-13	41,000.00	41,400.00	38,850.00	39,000.00	38,396.06	322,752
2023-09-12	41,300.00	41,950.00	39,800.00	40,400.00	39,774.38	490,043
2023-09-11	39,800.00	40,800.00	39,150.00	40,500.00	39,872.83	375,068
2023-09-08	37,850.00	39,300.00	37,800.00	39,100.00	38,494.51	285,831
2023-09-07	40,000.00	40,150.00	37,600.00	37,800.00	37,214.64	380,065
2023-09-06	38,750.00	42,000.00	38,450.00	40,150.00	39,528.25	673,524
2023-09-05	39,150.00	40,500.00	36,700.00	38,650.00	38,051.48	773,876
2023-09-04	38,750.00	39,600.00	37,650.00	38,650.00	38,051.48	319,904
2023-09-01	38,750.00	39,100.00	37,600.00	38,550.00	37,953.03	287,567
2023-08-31	36,150.00	38,850.00	36,050.00	38,850.00	38,248.38	621,782
2023-08-30	35,300.00	35,750.00	35,200.00	35,650.00	35,097.93	174,032
2023-08-29	35,350.00	35,500.00	34,700.00	35,250.00	34,704.13	255,039
2023-08-28	36,700.00	36,950.00	35,200.00	35,350.00	34,802.58	350,017
2023-08-25	36,150.00	37,100.00	36,000.00	36,100.00	35,540.97	196,062
2023-08-24	36,200.00	37,350.00	35,950.00	36,700.00	36,131.67	256,926
2023-08-23	37,050.00	37,550.00	35,750.00	35,950.00	35,393.29	321,391
2023-08-22	37,150.00	39,350.00	36,850.00	37,150.00	36,574.71	667,161
2023-08-21	35,000.00	38,100.00	34,800.00	37,500.00	36,919.29	773,860
2023-08-18	35,400.00	36,350.00	34,500.00	34,750.00	34,211.87	469,555
2023-08-17	35,800.00	36,050.00	34,800.00	35,800.00	35,245.61	480,827
2023-08-16	34,950.00	36,900.00	34,000.00	35,650.00	35,097.93	855,459
2023-08-14	33,750.00	35,200.00	33,700.00	34,850.00	34,310.32	634,346
2023-08-11	35,500.00	36,900.00	33,200.00	33,700.00	33,178.13	1,097,995
2023-08-10	32,750.00	35,650.00	32,300.00	34,900.00	34,359.55	1,035,325
2023-08-09	32,450.00	33,150.00	30,800.00	32,750.00	32,242.84	351,140
2023-08-08	32,600.00	32,750.00	31,800.00	32,450.00	31,947.49	277,532
2023-08-07	32,300.00	33,750.00	31,350.00	32,750.00	32,242.84	673,015
2023-08-04	29,200.00	32,550.00	29,200.00	32,350.00	31,849.04	942,726

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.