CLASSYS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 57,700.00 | 61,900.00 | 57,000.00 | 59,200.00 | 59,200.00 | 395,029 |
| 2026-01-21 | 57,000.00 | 59,200.00 | 57,000.00 | 58,400.00 | 58,400.00 | 212,409 |
| 2026-01-20 | 58,100.00 | 59,400.00 | 57,600.00 | 58,800.00 | 58,800.00 | 157,241 |
| 2026-01-19 | 59,000.00 | 59,700.00 | 57,500.00 | 57,900.00 | 57,900.00 | 181,911 |
| 2026-01-16 | 59,000.00 | 62,800.00 | 58,400.00 | 59,700.00 | 59,700.00 | 440,049 |
| 2026-01-15 | 58,300.00 | 58,700.00 | 57,100.00 | 58,400.00 | 58,400.00 | 111,895 |
| 2026-01-14 | 57,800.00 | 58,900.00 | 57,100.00 | 58,100.00 | 58,100.00 | 117,912 |
| 2026-01-13 | 58,400.00 | 59,400.00 | 56,900.00 | 57,400.00 | 57,400.00 | 162,403 |
| 2026-01-12 | 58,200.00 | 58,900.00 | 56,500.00 | 58,700.00 | 58,700.00 | 161,772 |
| 2026-01-09 | 56,800.00 | 59,400.00 | 56,400.00 | 58,100.00 | 58,100.00 | 347,243 |
| 2026-01-08 | 55,300.00 | 56,000.00 | 54,900.00 | 56,000.00 | 56,000.00 | 177,661 |
| 2026-01-07 | 56,500.00 | 57,800.00 | 54,500.00 | 55,500.00 | 55,500.00 | 213,387 |
| 2026-01-06 | 57,600.00 | 58,100.00 | 56,300.00 | 57,300.00 | 57,300.00 | 261,140 |
| 2026-01-05 | 58,600.00 | 58,600.00 | 55,700.00 | 56,600.00 | 56,600.00 | 254,700 |
| 2026-01-02 | 56,100.00 | 59,800.00 | 55,900.00 | 58,600.00 | 58,600.00 | 340,006 |
| 2025-12-30 | 54,100.00 | 55,000.00 | 53,000.00 | 54,500.00 | 54,500.00 | 69,646 |
| 2025-12-29 | 53,800.00 | 54,900.00 | 53,100.00 | 54,600.00 | 54,600.00 | 111,976 |
| 2025-12-26 | 54,100.00 | 54,200.00 | 52,900.00 | 53,100.00 | 52,843.00 | 127,899 |
| 2025-12-24 | 54,300.00 | 54,700.00 | 53,300.00 | 53,500.00 | 53,241.06 | 116,091 |
| 2025-12-23 | 55,900.00 | 56,300.00 | 54,000.00 | 54,200.00 | 53,937.68 | 219,739 |
| 2025-12-22 | 57,800.00 | 57,900.00 | 55,800.00 | 56,100.00 | 55,828.48 | 161,767 |
| 2025-12-19 | 58,400.00 | 58,600.00 | 56,800.00 | 57,700.00 | 57,420.74 | 382,152 |
| 2025-12-18 | 58,600.00 | 59,100.00 | 57,800.00 | 58,100.00 | 57,818.80 | 107,133 |
| 2025-12-17 | 57,800.00 | 60,000.00 | 57,700.00 | 59,000.00 | 58,714.44 | 304,138 |
| 2025-12-16 | 56,300.00 | 58,500.00 | 56,100.00 | 57,900.00 | 57,619.77 | 267,184 |
| 2025-12-15 | 56,700.00 | 57,000.00 | 55,500.00 | 56,300.00 | 56,027.51 | 101,116 |
| 2025-12-12 | 60,000.00 | 60,000.00 | 55,300.00 | 56,700.00 | 56,425.58 | 346,680 |
| 2025-12-11 | 57,000.00 | 60,000.00 | 57,000.00 | 59,800.00 | 59,510.57 | 429,724 |
| 2025-12-10 | 56,500.00 | 56,900.00 | 55,900.00 | 56,700.00 | 56,425.58 | 136,464 |
| 2025-12-09 | 56,700.00 | 56,800.00 | 55,200.00 | 56,100.00 | 55,828.48 | 192,806 |
| 2025-12-08 | 55,400.00 | 55,600.00 | 54,500.00 | 55,200.00 | 54,932.84 | 152,170 |
| 2025-12-05 | 55,300.00 | 56,000.00 | 54,500.00 | 55,300.00 | 55,032.35 | 140,487 |
| 2025-12-04 | 55,000.00 | 56,000.00 | 54,500.00 | 55,100.00 | 54,833.32 | 178,243 |
| 2025-12-03 | 58,800.00 | 59,400.00 | 55,000.00 | 55,600.00 | 55,330.90 | 435,950 |
| 2025-12-02 | 60,000.00 | 60,400.00 | 58,700.00 | 59,500.00 | 59,212.02 | 292,098 |
| 2025-12-01 | 58,900.00 | 60,800.00 | 58,700.00 | 58,900.00 | 58,614.93 | 482,889 |
| 2025-11-28 | 52,900.00 | 58,600.00 | 52,600.00 | 58,600.00 | 58,316.38 | 566,693 |
| 2025-11-27 | 52,100.00 | 52,600.00 | 51,000.00 | 52,100.00 | 51,847.84 | 167,987 |
| 2025-11-26 | 52,800.00 | 53,000.00 | 51,300.00 | 52,000.00 | 51,748.32 | 137,923 |
| 2025-11-25 | 54,900.00 | 54,900.00 | 51,800.00 | 51,800.00 | 51,549.29 | 218,453 |
| 2025-11-24 | 56,400.00 | 57,600.00 | 53,700.00 | 54,000.00 | 53,738.64 | 148,969 |
| 2025-11-21 | 54,600.00 | 56,600.00 | 54,200.00 | 55,300.00 | 55,032.35 | 187,113 |
| 2025-11-20 | 55,200.00 | 57,800.00 | 54,800.00 | 56,100.00 | 55,828.48 | 255,392 |
| 2025-11-19 | 55,500.00 | 55,800.00 | 54,000.00 | 54,300.00 | 54,037.19 | 170,362 |
| 2025-11-18 | 56,800.00 | 57,000.00 | 55,400.00 | 55,500.00 | 55,231.38 | 219,284 |
| 2025-11-17 | 57,900.00 | 58,300.00 | 55,900.00 | 57,000.00 | 56,724.12 | 173,536 |
| 2025-11-14 | 56,900.00 | 58,400.00 | 56,000.00 | 56,100.00 | 55,828.48 | 261,101 |
| 2025-11-13 | 54,400.00 | 57,800.00 | 54,400.00 | 57,000.00 | 56,724.12 | 477,853 |
| 2025-11-12 | 53,600.00 | 55,400.00 | 53,600.00 | 54,400.00 | 54,136.71 | 231,833 |
| 2025-11-11 | 51,400.00 | 56,400.00 | 51,300.00 | 54,200.00 | 53,937.68 | 1,022,150 |
| 2025-11-10 | 47,050.00 | 50,800.00 | 46,600.00 | 49,900.00 | 49,658.49 | 451,628 |
| 2025-11-07 | 47,800.00 | 48,200.00 | 46,200.00 | 46,650.00 | 46,424.22 | 147,424 |
| 2025-11-06 | 48,150.00 | 49,350.00 | 47,850.00 | 47,950.00 | 47,717.93 | 205,697 |
| 2025-11-05 | 47,200.00 | 47,850.00 | 46,100.00 | 47,300.00 | 47,071.07 | 201,880 |
| 2025-11-04 | 47,450.00 | 48,400.00 | 47,450.00 | 47,500.00 | 47,270.10 | 157,685 |
| 2025-11-03 | 49,450.00 | 49,800.00 | 47,800.00 | 47,900.00 | 47,668.17 | 264,403 |
| 2025-10-31 | 50,500.00 | 50,500.00 | 49,000.00 | 49,300.00 | 49,061.39 | 195,286 |
| 2025-10-30 | 49,300.00 | 49,750.00 | 48,750.00 | 48,850.00 | 48,613.57 | 228,170 |
| 2025-10-29 | 50,800.00 | 50,900.00 | 48,700.00 | 48,750.00 | 48,514.05 | 489,842 |
| 2025-10-28 | 51,500.00 | 51,700.00 | 50,400.00 | 50,600.00 | 50,355.10 | 142,134 |
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.