CLASSYS Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	18,160.00	18,300.00	18,040.00	18,080.00	17,800.02	191,203
2023-02-08	18,230.00	18,280.00	18,110.00	18,200.00	17,918.16	108,757
2023-02-07	18,080.00	18,260.00	18,080.00	18,110.00	17,829.55	126,035
2023-02-06	18,520.00	18,520.00	18,060.00	18,110.00	17,829.55	173,746
2023-02-03	18,710.00	18,750.00	18,420.00	18,480.00	18,193.82	157,015
2023-02-02	18,550.00	18,860.00	18,550.00	18,780.00	18,489.18	211,684
2023-02-01	18,760.00	18,850.00	18,380.00	18,390.00	18,105.22	205,877
2023-01-31	18,660.00	18,880.00	18,520.00	18,750.00	18,459.64	173,089
2023-01-30	18,950.00	19,050.00	18,600.00	18,710.00	18,420.26	236,064
2023-01-27	18,610.00	18,940.00	18,590.00	18,850.00	18,558.09	259,324
2023-01-26	18,600.00	19,100.00	18,320.00	18,520.00	18,233.20	542,979
2023-01-25	18,470.00	18,700.00	18,360.00	18,450.00	18,164.29	241,038
2023-01-20	18,300.00	18,600.00	18,050.00	18,300.00	18,016.61	268,696
2023-01-19	17,700.00	18,350.00	17,500.00	18,300.00	18,016.61	359,898
2023-01-18	17,300.00	17,700.00	17,300.00	17,650.00	17,376.68	132,305
2023-01-17	17,400.00	17,500.00	17,200.00	17,300.00	17,032.10	120,000
2023-01-16	17,650.00	17,700.00	17,300.00	17,300.00	17,032.10	184,979
2023-01-13	17,500.00	17,600.00	17,350.00	17,500.00	17,229.00	141,717
2023-01-12	17,950.00	18,000.00	17,300.00	17,450.00	17,179.77	177,865
2023-01-11	17,150.00	17,800.00	17,150.00	17,750.00	17,475.13	280,413
2023-01-10	17,900.00	17,900.00	16,900.00	16,950.00	16,687.52	521,479
2023-01-09	17,600.00	18,000.00	17,600.00	17,900.00	17,622.81	173,713
2023-01-06	17,700.00	17,950.00	17,300.00	17,350.00	17,081.32	181,916
2023-01-05	17,700.00	17,750.00	17,350.00	17,650.00	17,376.68	176,195
2023-01-04	16,900.00	17,600.00	16,850.00	17,500.00	17,229.00	139,867
2023-01-03	17,650.00	18,100.00	16,900.00	17,000.00	16,736.74	342,968
2023-01-02	18,250.00	18,600.00	17,650.00	17,700.00	17,425.90	159,689
2022-12-29	18,800.00	18,800.00	18,250.00	18,400.00	18,115.06	139,729
2022-12-28	19,000.00	19,200.00	18,450.00	18,950.00	18,656.55	265,590
2022-12-27	18,800.00	19,350.00	18,800.00	19,050.00	18,640.79	288,056
2022-12-26	18,650.00	18,950.00	18,500.00	18,900.00	18,494.02	162,906
2022-12-23	19,000.00	19,050.00	18,600.00	18,650.00	18,249.39	191,105
2022-12-22	19,250.00	19,300.00	18,700.00	19,300.00	18,885.42	191,397
2022-12-21	19,000.00	19,400.00	18,600.00	19,050.00	18,640.79	176,489
2022-12-20	18,550.00	19,300.00	18,550.00	18,750.00	18,347.24	325,342
2022-12-19	18,000.00	18,750.00	17,900.00	18,500.00	18,102.61	161,810
2022-12-16	17,800.00	18,250.00	17,600.00	18,000.00	17,613.35	211,801
2022-12-15	18,550.00	18,650.00	18,050.00	18,250.00	17,857.98	138,664
2022-12-14	18,300.00	18,950.00	18,300.00	18,800.00	18,396.16	156,981
2022-12-13	18,700.00	18,800.00	18,300.00	18,300.00	17,906.90	102,219
2022-12-12	19,000.00	19,200.00	18,450.00	18,450.00	18,053.68	167,419
2022-12-09	19,250.00	19,250.00	18,250.00	19,000.00	18,591.87	214,090
2022-12-08	19,000.00	19,100.00	18,750.00	19,000.00	18,591.87	181,021
2022-12-07	18,500.00	19,200.00	18,400.00	19,000.00	18,591.87	191,576
2022-12-06	19,500.00	20,000.00	18,650.00	18,700.00	18,298.31	316,945
2022-12-05	19,750.00	19,950.00	19,350.00	19,700.00	19,276.83	317,522
2022-12-02	19,150.00	19,800.00	18,900.00	19,450.00	19,032.20	504,856
2022-12-01	18,750.00	19,100.00	18,600.00	18,850.00	18,445.09	244,811
2022-11-30	19,050.00	19,200.00	18,250.00	18,450.00	18,053.68	270,752
2022-11-29	18,850.00	19,100.00	18,550.00	18,950.00	18,542.94	147,040
2022-11-28	19,050.00	19,100.00	18,600.00	18,800.00	18,396.16	219,395
2022-11-25	18,700.00	19,050.00	18,450.00	18,850.00	18,445.09	211,293
2022-11-24	18,650.00	18,650.00	18,100.00	18,600.00	18,200.46	220,499
2022-11-23	18,500.00	18,800.00	18,150.00	18,350.00	17,955.83	262,986
2022-11-22	19,150.00	19,300.00	18,150.00	18,400.00	18,004.76	549,732
2022-11-21	19,150.00	19,450.00	18,700.00	19,200.00	18,787.57	372,446
2022-11-18	19,100.00	19,900.00	19,100.00	19,200.00	18,787.57	346,941
2022-11-17	19,150.00	19,600.00	19,100.00	19,200.00	18,787.57	205,302
2022-11-16	19,500.00	19,700.00	18,850.00	19,600.00	19,178.98	315,601
2022-11-15	19,400.00	19,700.00	18,700.00	19,600.00	19,178.98	608,470

← NewerPage 16 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.