CLASSYS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 23,650.00 | 24,550.00 | 23,600.00 | 23,900.00 | 23,529.89 | 269,752 |
| 2023-05-08 | 25,000.00 | 25,650.00 | 23,600.00 | 23,700.00 | 23,332.99 | 459,831 |
| 2023-05-04 | 24,000.00 | 25,050.00 | 24,000.00 | 24,750.00 | 24,366.73 | 257,212 |
| 2023-05-03 | 24,600.00 | 25,100.00 | 23,250.00 | 24,450.00 | 24,071.37 | 545,884 |
| 2023-05-02 | 23,900.00 | 25,650.00 | 23,500.00 | 25,150.00 | 24,760.53 | 985,316 |
| 2023-04-28 | 22,650.00 | 23,800.00 | 22,500.00 | 23,700.00 | 23,332.99 | 588,003 |
| 2023-04-27 | 21,550.00 | 22,750.00 | 21,500.00 | 22,650.00 | 22,299.25 | 273,057 |
| 2023-04-26 | 22,000.00 | 22,050.00 | 21,450.00 | 21,500.00 | 21,167.06 | 172,312 |
| 2023-04-25 | 22,250.00 | 22,450.00 | 21,550.00 | 21,900.00 | 21,560.86 | 227,712 |
| 2023-04-24 | 21,600.00 | 22,400.00 | 21,550.00 | 22,250.00 | 21,905.44 | 285,000 |
| 2023-04-21 | 21,550.00 | 22,050.00 | 21,150.00 | 21,650.00 | 21,314.73 | 199,653 |
| 2023-04-20 | 22,650.00 | 23,050.00 | 21,400.00 | 21,500.00 | 21,167.06 | 373,402 |
| 2023-04-19 | 22,450.00 | 22,950.00 | 22,200.00 | 22,450.00 | 22,102.35 | 284,035 |
| 2023-04-18 | 21,750.00 | 22,450.00 | 21,550.00 | 22,350.00 | 22,003.89 | 222,019 |
| 2023-04-17 | 21,650.00 | 22,050.00 | 21,250.00 | 21,800.00 | 21,462.41 | 172,315 |
| 2023-04-14 | 22,700.00 | 22,750.00 | 21,100.00 | 21,700.00 | 21,363.96 | 356,102 |
| 2023-04-13 | 21,700.00 | 22,400.00 | 21,350.00 | 22,400.00 | 22,053.12 | 360,273 |
| 2023-04-12 | 21,650.00 | 21,750.00 | 21,150.00 | 21,600.00 | 21,265.51 | 205,266 |
| 2023-04-11 | 21,300.00 | 21,800.00 | 21,100.00 | 21,550.00 | 21,216.28 | 195,989 |
| 2023-04-10 | 21,900.00 | 22,050.00 | 21,100.00 | 21,300.00 | 20,970.15 | 207,055 |
| 2023-04-07 | 21,900.00 | 21,900.00 | 21,350.00 | 21,750.00 | 21,413.19 | 185,211 |
| 2023-04-06 | 21,800.00 | 22,550.00 | 21,600.00 | 21,900.00 | 21,560.86 | 439,066 |
| 2023-04-05 | 21,450.00 | 21,950.00 | 21,200.00 | 21,650.00 | 21,314.73 | 233,735 |
| 2023-04-04 | 22,100.00 | 22,100.00 | 21,100.00 | 21,450.00 | 21,117.83 | 361,940 |
| 2023-04-03 | 21,750.00 | 22,000.00 | 20,900.00 | 22,000.00 | 21,659.31 | 385,675 |
| 2023-03-31 | 21,800.00 | 22,000.00 | 21,300.00 | 21,750.00 | 21,413.19 | 446,016 |
| 2023-03-30 | 20,700.00 | 21,850.00 | 20,200.00 | 21,800.00 | 21,462.41 | 829,324 |
| 2023-03-29 | 19,350.00 | 20,750.00 | 19,350.00 | 20,650.00 | 20,330.22 | 910,919 |
| 2023-03-28 | 19,120.00 | 19,270.00 | 18,880.00 | 19,250.00 | 18,951.90 | 232,286 |
| 2023-03-27 | 19,340.00 | 19,380.00 | 18,780.00 | 19,120.00 | 18,823.91 | 160,490 |
| 2023-03-24 | 19,050.00 | 19,610.00 | 18,830.00 | 19,320.00 | 19,020.82 | 259,401 |
| 2023-03-23 | 18,940.00 | 19,100.00 | 18,810.00 | 18,920.00 | 18,627.01 | 233,238 |
| 2023-03-22 | 19,100.00 | 19,410.00 | 18,650.00 | 19,130.00 | 18,833.76 | 335,316 |
| 2023-03-21 | 18,860.00 | 19,100.00 | 18,750.00 | 19,000.00 | 18,705.77 | 182,069 |
| 2023-03-20 | 19,040.00 | 19,300.00 | 18,650.00 | 18,750.00 | 18,459.64 | 326,607 |
| 2023-03-17 | 19,640.00 | 19,880.00 | 18,900.00 | 19,030.00 | 18,735.31 | 360,531 |
| 2023-03-16 | 19,470.00 | 19,630.00 | 19,280.00 | 19,410.00 | 19,109.42 | 212,332 |
| 2023-03-15 | 19,330.00 | 19,810.00 | 19,210.00 | 19,520.00 | 19,217.72 | 253,920 |
| 2023-03-14 | 19,510.00 | 19,510.00 | 18,910.00 | 18,950.00 | 18,656.55 | 308,449 |
| 2023-03-13 | 19,020.00 | 19,730.00 | 18,780.00 | 19,590.00 | 19,286.64 | 296,913 |
| 2023-03-10 | 19,800.00 | 19,800.00 | 19,120.00 | 19,300.00 | 19,001.13 | 321,809 |
| 2023-03-09 | 19,710.00 | 20,300.00 | 19,480.00 | 19,880.00 | 19,572.14 | 391,324 |
| 2023-03-08 | 19,510.00 | 20,100.00 | 19,390.00 | 19,590.00 | 19,286.64 | 259,291 |
| 2023-03-07 | 19,780.00 | 20,050.00 | 19,600.00 | 19,600.00 | 19,296.48 | 256,189 |
| 2023-03-06 | 20,350.00 | 20,350.00 | 19,850.00 | 19,900.00 | 19,591.83 | 287,615 |
| 2023-03-03 | 20,150.00 | 20,550.00 | 19,790.00 | 20,300.00 | 19,985.64 | 452,807 |
| 2023-03-02 | 20,650.00 | 20,850.00 | 20,050.00 | 20,050.00 | 19,739.51 | 580,800 |
| 2023-02-28 | 19,510.00 | 20,550.00 | 19,290.00 | 20,400.00 | 20,084.09 | 674,547 |
| 2023-02-27 | 18,900.00 | 19,440.00 | 18,660.00 | 19,260.00 | 18,961.75 | 349,610 |
| 2023-02-24 | 19,040.00 | 19,110.00 | 18,510.00 | 18,920.00 | 18,627.01 | 571,873 |
| 2023-02-23 | 19,500.00 | 19,740.00 | 18,990.00 | 19,170.00 | 18,873.14 | 322,398 |
| 2023-02-22 | 19,290.00 | 19,730.00 | 19,150.00 | 19,350.00 | 19,050.35 | 309,448 |
| 2023-02-21 | 19,950.00 | 19,950.00 | 19,290.00 | 19,580.00 | 19,276.79 | 447,082 |
| 2023-02-20 | 20,000.00 | 20,100.00 | 19,620.00 | 19,830.00 | 19,522.92 | 385,708 |
| 2023-02-17 | 20,100.00 | 20,400.00 | 19,670.00 | 19,830.00 | 19,522.92 | 708,798 |
| 2023-02-16 | 19,430.00 | 20,400.00 | 19,350.00 | 20,300.00 | 19,985.64 | 1,073,161 |
| 2023-02-15 | 19,250.00 | 19,520.00 | 18,730.00 | 19,000.00 | 18,705.77 | 532,832 |
| 2023-02-14 | 18,290.00 | 19,250.00 | 18,250.00 | 19,220.00 | 18,922.36 | 574,097 |
| 2023-02-13 | 18,170.00 | 18,460.00 | 17,870.00 | 18,200.00 | 17,918.16 | 269,927 |
| 2023-02-10 | 18,010.00 | 18,450.00 | 17,880.00 | 18,170.00 | 17,888.62 | 263,937 |
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.