CLASSYS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 56,600.00 | 57,500.00 | 56,100.00 | 57,300.00 | 57,300.00 | 136,643 |
| 2026-04-21 | 57,500.00 | 58,600.00 | 56,500.00 | 57,100.00 | 57,100.00 | 193,909 |
| 2026-04-20 | 58,600.00 | 58,600.00 | 57,300.00 | 57,400.00 | 57,400.00 | 170,327 |
| 2026-04-17 | 58,500.00 | 58,700.00 | 57,200.00 | 58,200.00 | 58,200.00 | 260,006 |
| 2026-04-16 | 58,100.00 | 58,300.00 | 56,900.00 | 57,600.00 | 57,600.00 | 341,514 |
| 2026-04-15 | 55,800.00 | 57,700.00 | 55,600.00 | 56,700.00 | 56,700.00 | 437,348 |
| 2026-04-14 | 55,100.00 | 55,700.00 | 54,200.00 | 54,400.00 | 54,400.00 | 137,115 |
| 2026-04-13 | 52,800.00 | 54,900.00 | 52,600.00 | 53,800.00 | 53,800.00 | 123,165 |
| 2026-04-10 | 53,600.00 | 54,600.00 | 53,600.00 | 54,200.00 | 54,200.00 | 135,643 |
| 2026-04-09 | 52,400.00 | 53,500.00 | 52,100.00 | 52,700.00 | 52,700.00 | 196,827 |
| 2026-04-08 | 53,900.00 | 54,700.00 | 52,500.00 | 52,800.00 | 52,800.00 | 262,766 |
| 2026-04-07 | 51,600.00 | 52,100.00 | 50,500.00 | 51,300.00 | 51,300.00 | 101,130 |
| 2026-04-06 | 52,400.00 | 52,900.00 | 50,600.00 | 50,700.00 | 50,700.00 | 146,113 |
| 2026-04-03 | 53,200.00 | 53,900.00 | 52,600.00 | 52,700.00 | 52,700.00 | 109,025 |
| 2026-04-02 | 54,900.00 | 55,200.00 | 51,600.00 | 52,300.00 | 52,300.00 | 197,407 |
| 2026-04-01 | 52,300.00 | 55,300.00 | 52,300.00 | 54,600.00 | 54,600.00 | 256,063 |
| 2026-03-31 | 52,500.00 | 53,850.00 | 50,300.00 | 50,500.00 | 50,500.00 | 272,762 |
| 2026-03-30 | 52,400.00 | 53,200.00 | 51,500.00 | 52,500.00 | 52,500.00 | 173,425 |
| 2026-03-27 | 51,300.00 | 54,000.00 | 51,100.00 | 54,000.00 | 54,000.00 | 191,862 |
| 2026-03-26 | 53,300.00 | 55,200.00 | 52,500.00 | 52,700.00 | 52,700.00 | 336,225 |
| 2026-03-25 | 51,700.00 | 54,000.00 | 51,700.00 | 53,800.00 | 53,800.00 | 145,478 |
| 2026-03-24 | 51,800.00 | 52,400.00 | 50,600.00 | 51,700.00 | 51,700.00 | 137,077 |
| 2026-03-23 | 52,000.00 | 52,500.00 | 50,200.00 | 50,600.00 | 50,600.00 | 174,263 |
| 2026-03-20 | 52,900.00 | 54,600.00 | 52,500.00 | 53,400.00 | 53,400.00 | 148,890 |
| 2026-03-19 | 53,000.00 | 53,900.00 | 52,500.00 | 52,500.00 | 52,500.00 | 188,711 |
| 2026-03-18 | 53,300.00 | 54,600.00 | 53,200.00 | 54,500.00 | 54,500.00 | 167,358 |
| 2026-03-17 | 53,100.00 | 53,400.00 | 52,300.00 | 52,300.00 | 52,300.00 | 186,212 |
| 2026-03-16 | 53,400.00 | 53,400.00 | 51,900.00 | 52,700.00 | 52,700.00 | 212,743 |
| 2026-03-13 | 53,000.00 | 54,000.00 | 52,700.00 | 53,900.00 | 53,900.00 | 119,352 |
| 2026-03-12 | 54,100.00 | 54,900.00 | 53,000.00 | 54,500.00 | 54,500.00 | 246,156 |
| 2026-03-11 | 56,600.00 | 56,800.00 | 54,600.00 | 54,700.00 | 54,700.00 | 218,139 |
| 2026-03-10 | 55,600.00 | 55,800.00 | 53,700.00 | 54,500.00 | 54,500.00 | 195,374 |
| 2026-03-09 | 51,800.00 | 53,500.00 | 51,000.00 | 53,200.00 | 53,200.00 | 200,396 |
| 2026-03-06 | 54,100.00 | 57,100.00 | 53,600.00 | 55,300.00 | 55,300.00 | 414,896 |
| 2026-03-05 | 52,600.00 | 56,200.00 | 51,500.00 | 54,900.00 | 54,900.00 | 973,299 |
| 2026-03-04 | 53,700.00 | 55,500.00 | 49,000.00 | 49,250.00 | 49,250.00 | 949,217 |
| 2026-03-03 | 58,000.00 | 59,500.00 | 55,800.00 | 55,900.00 | 55,900.00 | 590,770 |
| 2026-02-27 | 59,100.00 | 59,200.00 | 57,500.00 | 58,400.00 | 58,400.00 | 558,071 |
| 2026-02-26 | 60,400.00 | 60,400.00 | 58,350.00 | 58,900.00 | 58,900.00 | 1,120,949 |
| 2026-02-25 | 60,000.00 | 60,600.00 | 59,500.00 | 59,900.00 | 59,900.00 | 8,260,171 |
| 2026-02-24 | 68,500.00 | 69,100.00 | 67,000.00 | 67,400.00 | 67,400.00 | 208,929 |
| 2026-02-23 | 69,600.00 | 70,200.00 | 67,300.00 | 68,800.00 | 68,800.00 | 284,441 |
| 2026-02-20 | 71,000.00 | 72,200.00 | 68,600.00 | 69,500.00 | 69,500.00 | 272,394 |
| 2026-02-19 | 65,800.00 | 71,200.00 | 65,600.00 | 70,400.00 | 70,400.00 | 712,028 |
| 2026-02-13 | 66,500.00 | 66,900.00 | 61,800.00 | 63,400.00 | 63,400.00 | 449,397 |
| 2026-02-12 | 68,300.00 | 68,800.00 | 65,300.00 | 66,000.00 | 66,000.00 | 522,764 |
| 2026-02-11 | 68,900.00 | 70,100.00 | 67,000.00 | 67,600.00 | 67,600.00 | 341,763 |
| 2026-02-10 | 68,500.00 | 69,500.00 | 65,600.00 | 66,500.00 | 66,500.00 | 329,743 |
| 2026-02-09 | 67,400.00 | 69,200.00 | 66,200.00 | 67,800.00 | 67,800.00 | 227,051 |
| 2026-02-06 | 65,500.00 | 68,200.00 | 64,500.00 | 66,600.00 | 66,600.00 | 274,440 |
| 2026-02-05 | 73,000.00 | 73,000.00 | 68,300.00 | 69,100.00 | 69,100.00 | 625,710 |
| 2026-02-04 | 74,200.00 | 76,700.00 | 72,800.00 | 74,600.00 | 74,600.00 | 436,715 |
| 2026-02-03 | 75,500.00 | 76,400.00 | 72,800.00 | 74,600.00 | 74,600.00 | 347,357 |
| 2026-02-02 | 73,000.00 | 76,200.00 | 71,600.00 | 72,700.00 | 72,700.00 | 408,310 |
| 2026-01-30 | 76,100.00 | 77,500.00 | 74,000.00 | 74,300.00 | 74,300.00 | 682,176 |
| 2026-01-29 | 72,000.00 | 77,600.00 | 70,500.00 | 75,600.00 | 75,600.00 | 1,463,068 |
| 2026-01-28 | 64,800.00 | 68,000.00 | 64,800.00 | 67,900.00 | 67,900.00 | 718,826 |
| 2026-01-27 | 64,400.00 | 66,900.00 | 62,900.00 | 63,900.00 | 63,900.00 | 700,235 |
| 2026-01-26 | 63,600.00 | 65,000.00 | 61,600.00 | 64,900.00 | 64,900.00 | 871,638 |
| 2026-01-23 | 60,000.00 | 62,800.00 | 59,000.00 | 62,800.00 | 62,800.00 | 457,794 |
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.