CLASSYS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 43,350.00 | 44,350.00 | 42,750.00 | 43,750.00 | 43,750.00 | 128,721 |
| 2026-07-20 | 43,700.00 | 44,150.00 | 42,400.00 | 43,800.00 | 43,800.00 | 146,978 |
| 2026-07-16 | 45,550.00 | 46,250.00 | 43,600.00 | 44,100.00 | 44,100.00 | 210,423 |
| 2026-07-15 | 45,850.00 | 47,000.00 | 44,600.00 | 45,550.00 | 45,550.00 | 187,116 |
| 2026-07-14 | 47,500.00 | 47,500.00 | 44,700.00 | 45,550.00 | 45,550.00 | 285,899 |
| 2026-07-13 | 48,550.00 | 49,950.00 | 46,800.00 | 47,450.00 | 47,450.00 | 242,497 |
| 2026-07-10 | 49,650.00 | 49,700.00 | 48,000.00 | 48,500.00 | 48,500.00 | 197,720 |
| 2026-07-09 | 47,250.00 | 50,100.00 | 46,300.00 | 50,100.00 | 50,100.00 | 332,412 |
| 2026-07-08 | 47,750.00 | 48,800.00 | 46,350.00 | 47,600.00 | 47,600.00 | 268,113 |
| 2026-07-07 | 45,300.00 | 48,850.00 | 45,050.00 | 47,750.00 | 47,750.00 | 272,863 |
| 2026-07-06 | 46,050.00 | 46,450.00 | 44,300.00 | 45,400.00 | 45,400.00 | 236,849 |
| 2026-07-03 | 48,550.00 | 48,950.00 | 45,250.00 | 46,450.00 | 46,450.00 | 315,958 |
| 2026-07-02 | 47,750.00 | 51,000.00 | 47,000.00 | 47,900.00 | 47,900.00 | 247,912 |
| 2026-07-01 | 47,200.00 | 49,400.00 | 46,750.00 | 48,000.00 | 48,000.00 | 195,509 |
| 2026-06-30 | 48,700.00 | 49,300.00 | 46,450.00 | 46,600.00 | 46,600.00 | 261,531 |
| 2026-06-29 | 45,350.00 | 50,400.00 | 45,350.00 | 49,350.00 | 49,350.00 | 335,436 |
| 2026-06-26 | 46,250.00 | 47,400.00 | 44,550.00 | 45,200.00 | 45,200.00 | 293,932 |
| 2026-06-25 | 45,050.00 | 47,450.00 | 45,050.00 | 46,550.00 | 46,550.00 | 209,801 |
| 2026-06-24 | 44,000.00 | 46,350.00 | 42,850.00 | 45,500.00 | 45,500.00 | 219,115 |
| 2026-06-23 | 46,600.00 | 47,100.00 | 43,750.00 | 43,850.00 | 43,850.00 | 214,725 |
| 2026-06-22 | 46,500.00 | 47,550.00 | 45,250.00 | 46,250.00 | 46,250.00 | 220,979 |
| 2026-06-19 | 45,450.00 | 47,450.00 | 44,950.00 | 46,700.00 | 46,700.00 | 220,722 |
| 2026-06-18 | 46,150.00 | 47,650.00 | 45,500.00 | 45,950.00 | 45,950.00 | 246,057 |
| 2026-06-17 | 44,800.00 | 47,500.00 | 44,300.00 | 46,250.00 | 46,250.00 | 246,843 |
| 2026-06-16 | 43,900.00 | 45,900.00 | 43,600.00 | 44,600.00 | 44,600.00 | 306,632 |
| 2026-06-15 | 44,500.00 | 45,100.00 | 43,550.00 | 43,800.00 | 43,800.00 | 183,547 |
| 2026-06-12 | 47,500.00 | 48,350.00 | 43,850.00 | 43,950.00 | 43,950.00 | 406,455 |
| 2026-06-11 | 43,050.00 | 47,650.00 | 41,250.00 | 46,850.00 | 46,850.00 | 762,605 |
| 2026-06-10 | 43,600.00 | 44,900.00 | 42,750.00 | 43,300.00 | 43,300.00 | 225,746 |
| 2026-06-09 | 41,550.00 | 46,100.00 | 41,550.00 | 44,500.00 | 44,500.00 | 531,057 |
| 2026-06-08 | 40,800.00 | 43,100.00 | 40,150.00 | 42,000.00 | 42,000.00 | 329,432 |
| 2026-06-05 | 44,300.00 | 45,550.00 | 42,800.00 | 42,850.00 | 42,850.00 | 189,803 |
| 2026-06-04 | 43,100.00 | 44,500.00 | 42,100.00 | 43,500.00 | 43,500.00 | 240,754 |
| 2026-06-02 | 44,000.00 | 44,300.00 | 42,100.00 | 42,650.00 | 42,650.00 | 271,182 |
| 2026-06-01 | 44,700.00 | 46,150.00 | 43,700.00 | 44,450.00 | 44,450.00 | 410,226 |
| 2026-05-29 | 46,650.00 | 46,950.00 | 44,500.00 | 44,750.00 | 44,750.00 | 347,532 |
| 2026-05-28 | 48,400.00 | 48,700.00 | 45,300.00 | 46,050.00 | 46,050.00 | 404,393 |
| 2026-05-27 | 50,400.00 | 50,500.00 | 48,300.00 | 48,350.00 | 48,350.00 | 215,047 |
| 2026-05-26 | 52,400.00 | 52,800.00 | 50,200.00 | 50,400.00 | 50,400.00 | 215,922 |
| 2026-05-22 | 49,000.00 | 52,800.00 | 48,700.00 | 51,600.00 | 51,600.00 | 336,424 |
| 2026-05-21 | 47,600.00 | 49,450.00 | 47,600.00 | 47,950.00 | 47,950.00 | 163,857 |
| 2026-05-20 | 48,750.00 | 48,800.00 | 46,500.00 | 46,550.00 | 46,550.00 | 228,874 |
| 2026-05-19 | 48,300.00 | 49,600.00 | 47,850.00 | 48,750.00 | 48,750.00 | 270,313 |
| 2026-05-18 | 49,950.00 | 50,000.00 | 47,250.00 | 48,100.00 | 48,100.00 | 325,968 |
| 2026-05-15 | 54,100.00 | 54,200.00 | 49,850.00 | 50,500.00 | 50,500.00 | 335,809 |
| 2026-05-14 | 50,800.00 | 55,000.00 | 49,100.00 | 55,000.00 | 55,000.00 | 525,313 |
| 2026-05-13 | 55,500.00 | 55,800.00 | 49,300.00 | 51,000.00 | 51,000.00 | 825,386 |
| 2026-05-12 | 55,800.00 | 56,200.00 | 53,900.00 | 54,700.00 | 54,700.00 | 250,943 |
| 2026-05-11 | 56,400.00 | 57,500.00 | 55,000.00 | 55,600.00 | 55,600.00 | 250,501 |
| 2026-05-08 | 55,000.00 | 56,700.00 | 54,200.00 | 55,600.00 | 55,600.00 | 226,507 |
| 2026-05-07 | 55,000.00 | 55,700.00 | 53,600.00 | 53,900.00 | 53,900.00 | 229,170 |
| 2026-05-06 | 56,500.00 | 56,500.00 | 54,200.00 | 55,100.00 | 55,100.00 | 193,763 |
| 2026-05-04 | 56,600.00 | 58,200.00 | 56,100.00 | 56,300.00 | 56,300.00 | 160,956 |
| 2026-04-30 | 57,400.00 | 57,700.00 | 55,000.00 | 55,600.00 | 55,600.00 | 182,217 |
| 2026-04-29 | 58,700.00 | 59,000.00 | 57,100.00 | 57,500.00 | 57,500.00 | 123,385 |
| 2026-04-28 | 61,000.00 | 61,100.00 | 57,500.00 | 57,500.00 | 57,500.00 | 385,420 |
| 2026-04-27 | 60,400.00 | 61,200.00 | 59,700.00 | 60,600.00 | 60,600.00 | 295,306 |
| 2026-04-24 | 58,600.00 | 60,000.00 | 58,400.00 | 59,400.00 | 59,400.00 | 358,947 |
| 2026-04-23 | 58,000.00 | 58,200.00 | 56,700.00 | 57,700.00 | 57,700.00 | 189,732 |
| 2026-04-22 | 56,600.00 | 57,500.00 | 56,100.00 | 57,300.00 | 57,300.00 | 136,643 |
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.