CLASSYS Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	29,850.00	29,900.00	28,150.00	29,200.00	28,747.82	292,690
2023-08-02	29,850.00	30,900.00	29,450.00	29,850.00	29,387.75	362,772
2023-08-01	30,300.00	30,450.00	29,150.00	29,600.00	29,141.62	284,201
2023-07-31	29,900.00	30,800.00	29,600.00	30,650.00	30,175.36	187,726
2023-07-28	29,550.00	30,400.00	29,300.00	29,900.00	29,436.98	199,290
2023-07-27	28,900.00	30,200.00	28,700.00	29,900.00	29,436.98	391,668
2023-07-26	28,550.00	29,000.00	28,200.00	28,450.00	28,009.43	375,455
2023-07-25	28,300.00	29,250.00	28,250.00	28,600.00	28,157.11	335,158
2023-07-24	30,900.00	30,900.00	28,100.00	28,750.00	28,304.79	747,498
2023-07-21	31,300.00	31,700.00	30,800.00	30,900.00	30,421.49	223,953
2023-07-20	30,800.00	31,800.00	30,800.00	31,400.00	30,913.75	258,410
2023-07-19	31,300.00	31,500.00	30,600.00	31,150.00	30,667.62	276,590
2023-07-18	31,500.00	32,300.00	31,250.00	31,300.00	30,815.30	201,938
2023-07-17	31,350.00	31,950.00	31,150.00	31,350.00	30,864.52	147,270
2023-07-14	31,400.00	31,950.00	31,000.00	31,450.00	30,962.97	259,804
2023-07-13	32,550.00	32,750.00	31,000.00	31,650.00	31,159.88	240,385
2023-07-12	31,500.00	31,850.00	31,100.00	31,850.00	31,356.78	236,976
2023-07-11	30,600.00	31,500.00	30,600.00	30,850.00	30,372.27	230,990
2023-07-10	31,600.00	31,850.00	29,800.00	30,550.00	30,076.91	625,834
2023-07-07	31,200.00	32,000.00	30,300.00	31,900.00	31,406.01	381,198
2023-07-06	32,850.00	33,800.00	31,800.00	31,800.00	31,307.55	302,507
2023-07-05	32,150.00	33,100.00	31,650.00	32,600.00	32,095.17	323,498
2023-07-04	31,450.00	32,400.00	31,300.00	32,100.00	31,602.91	256,177
2023-07-03	32,500.00	32,600.00	30,500.00	31,700.00	31,209.10	511,730
2023-06-30	31,900.00	32,550.00	31,550.00	32,300.00	31,799.81	270,205
2023-06-29	32,650.00	33,000.00	30,300.00	31,900.00	31,406.01	453,035
2023-06-28	32,250.00	33,350.00	32,050.00	32,650.00	32,144.39	434,730
2023-06-27	33,000.00	33,050.00	31,300.00	31,850.00	31,356.78	636,258
2023-06-26	33,850.00	33,900.00	32,750.00	33,250.00	32,735.10	223,427
2023-06-23	32,950.00	34,200.00	32,750.00	33,600.00	33,079.68	367,475
2023-06-22	32,400.00	33,200.00	32,000.00	32,750.00	32,242.84	291,035
2023-06-21	33,350.00	33,650.00	32,200.00	32,500.00	31,996.71	392,353
2023-06-20	32,150.00	34,500.00	32,100.00	33,700.00	33,178.13	785,070
2023-06-19	31,900.00	33,100.00	31,400.00	32,050.00	31,553.68	467,265
2023-06-16	32,650.00	32,800.00	30,850.00	31,700.00	31,209.10	551,680
2023-06-15	32,300.00	32,900.00	30,000.00	32,600.00	32,095.17	1,056,333
2023-06-14	30,600.00	35,450.00	30,200.00	32,900.00	32,390.52	2,031,420
2023-06-13	29,150.00	30,800.00	28,700.00	30,200.00	29,732.33	769,142
2023-06-12	29,350.00	29,850.00	28,650.00	29,500.00	29,043.17	518,254
2023-06-09	28,500.00	29,000.00	27,800.00	28,450.00	28,009.43	403,760
2023-06-08	27,300.00	29,200.00	27,150.00	28,500.00	28,058.66	628,941
2023-06-07	27,650.00	28,250.00	27,150.00	27,300.00	26,877.24	330,664
2023-06-05	28,500.00	28,550.00	27,350.00	28,100.00	27,664.85	243,750
2023-06-02	27,300.00	28,850.00	27,300.00	28,050.00	27,615.63	605,585
2023-06-01	26,300.00	27,650.00	26,250.00	27,200.00	26,778.79	472,286
2023-05-31	25,550.00	26,450.00	25,150.00	26,100.00	25,695.82	323,359
2023-05-30	25,800.00	26,050.00	25,350.00	25,500.00	25,105.11	195,591
2023-05-26	25,350.00	26,000.00	24,950.00	25,600.00	25,203.57	167,327
2023-05-25	25,250.00	26,000.00	25,150.00	25,300.00	24,908.21	190,307
2023-05-24	24,950.00	25,900.00	24,950.00	25,600.00	25,203.57	306,317
2023-05-23	25,400.00	25,500.00	24,300.00	25,050.00	24,662.08	488,336
2023-05-22	26,450.00	26,450.00	25,400.00	25,750.00	25,351.24	334,493
2023-05-19	26,600.00	26,850.00	25,750.00	26,350.00	25,941.95	373,572
2023-05-18	26,500.00	26,600.00	25,500.00	26,400.00	25,991.18	489,133
2023-05-17	24,750.00	26,400.00	24,750.00	26,400.00	25,991.18	550,724
2023-05-16	23,900.00	25,150.00	23,850.00	24,700.00	24,317.50	381,419
2023-05-15	23,950.00	24,000.00	23,200.00	23,900.00	23,529.89	160,201
2023-05-12	23,900.00	24,250.00	23,650.00	23,850.00	23,480.67	179,082
2023-05-11	24,350.00	24,400.00	23,300.00	23,900.00	23,529.89	275,535
2023-05-10	23,550.00	24,600.00	23,500.00	24,000.00	23,628.34	192,727

← NewerPage 14 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.