CLASSYS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 51,600.00 | 52,700.00 | 50,300.00 | 50,700.00 | 50,454.62 | 304,067 |
| 2025-10-24 | 49,350.00 | 52,800.00 | 48,350.00 | 52,400.00 | 52,146.39 | 1,238,028 |
| 2025-10-23 | 47,500.00 | 48,800.00 | 46,650.00 | 46,750.00 | 46,523.73 | 221,981 |
| 2025-10-22 | 46,500.00 | 47,200.00 | 46,100.00 | 47,050.00 | 46,822.28 | 151,697 |
| 2025-10-21 | 46,800.00 | 47,050.00 | 46,200.00 | 46,500.00 | 46,274.94 | 147,769 |
| 2025-10-20 | 46,500.00 | 46,600.00 | 45,450.00 | 46,500.00 | 46,274.94 | 234,688 |
| 2025-10-17 | 47,400.00 | 47,700.00 | 46,300.00 | 46,600.00 | 46,374.46 | 198,588 |
| 2025-10-16 | 47,200.00 | 48,700.00 | 46,950.00 | 47,100.00 | 46,872.04 | 221,497 |
| 2025-10-15 | 46,800.00 | 47,150.00 | 45,900.00 | 46,800.00 | 46,573.49 | 642,993 |
| 2025-10-14 | 48,100.00 | 49,500.00 | 46,650.00 | 47,100.00 | 46,872.04 | 278,310 |
| 2025-10-13 | 48,250.00 | 48,500.00 | 47,400.00 | 48,050.00 | 47,817.44 | 164,012 |
| 2025-10-10 | 49,100.00 | 49,250.00 | 48,000.00 | 48,800.00 | 48,563.81 | 250,078 |
| 2025-10-02 | 49,500.00 | 49,800.00 | 48,800.00 | 49,250.00 | 49,011.63 | 299,963 |
| 2025-10-01 | 50,500.00 | 51,400.00 | 49,250.00 | 49,500.00 | 49,260.42 | 348,337 |
| 2025-09-30 | 50,900.00 | 51,500.00 | 50,300.00 | 50,500.00 | 50,255.58 | 134,067 |
| 2025-09-29 | 49,950.00 | 51,200.00 | 49,900.00 | 50,900.00 | 50,653.65 | 124,235 |
| 2025-09-26 | 50,800.00 | 50,900.00 | 49,300.00 | 50,200.00 | 49,957.04 | 207,391 |
| 2025-09-25 | 51,600.00 | 51,900.00 | 50,700.00 | 51,100.00 | 50,852.68 | 184,627 |
| 2025-09-24 | 53,000.00 | 53,000.00 | 51,500.00 | 51,700.00 | 51,449.78 | 228,185 |
| 2025-09-23 | 52,900.00 | 53,300.00 | 52,300.00 | 52,700.00 | 52,444.94 | 189,130 |
| 2025-09-22 | 53,100.00 | 53,800.00 | 52,800.00 | 52,900.00 | 52,643.97 | 118,029 |
| 2025-09-19 | 53,800.00 | 53,900.00 | 52,500.00 | 53,100.00 | 52,843.00 | 249,973 |
| 2025-09-18 | 55,100.00 | 55,200.00 | 53,300.00 | 53,700.00 | 53,440.10 | 236,582 |
| 2025-09-17 | 54,400.00 | 55,000.00 | 54,200.00 | 54,700.00 | 54,435.26 | 117,613 |
| 2025-09-16 | 54,900.00 | 55,200.00 | 54,300.00 | 54,500.00 | 54,236.22 | 220,950 |
| 2025-09-15 | 54,900.00 | 55,400.00 | 54,000.00 | 55,400.00 | 55,131.87 | 134,875 |
| 2025-09-12 | 56,300.00 | 56,300.00 | 54,700.00 | 55,100.00 | 54,833.32 | 247,089 |
| 2025-09-11 | 56,500.00 | 56,600.00 | 55,300.00 | 55,300.00 | 55,032.35 | 237,303 |
| 2025-09-10 | 56,300.00 | 56,700.00 | 55,800.00 | 56,600.00 | 56,326.06 | 181,321 |
| 2025-09-09 | 56,400.00 | 56,500.00 | 55,450.00 | 56,400.00 | 56,127.03 | 156,282 |
| 2025-09-08 | 54,400.00 | 56,500.00 | 53,700.00 | 56,000.00 | 55,728.96 | 471,635 |
| 2025-09-05 | 54,000.00 | 54,500.00 | 53,200.00 | 53,500.00 | 53,241.06 | 173,707 |
| 2025-09-04 | 52,300.00 | 53,800.00 | 52,300.00 | 53,200.00 | 52,942.52 | 255,083 |
| 2025-09-03 | 52,500.00 | 52,800.00 | 52,200.00 | 52,300.00 | 52,046.87 | 118,231 |
| 2025-09-02 | 52,100.00 | 53,600.00 | 51,900.00 | 52,900.00 | 52,643.97 | 189,437 |
| 2025-09-01 | 52,400.00 | 52,900.00 | 51,700.00 | 52,100.00 | 51,847.84 | 139,640 |
| 2025-08-29 | 52,700.00 | 52,900.00 | 51,700.00 | 52,200.00 | 51,947.36 | 236,637 |
| 2025-08-28 | 52,600.00 | 52,700.00 | 51,700.00 | 52,400.00 | 52,146.39 | 117,983 |
| 2025-08-27 | 53,200.00 | 53,400.00 | 52,000.00 | 52,500.00 | 52,245.90 | 223,408 |
| 2025-08-26 | 53,800.00 | 54,100.00 | 53,100.00 | 53,200.00 | 52,942.52 | 192,926 |
| 2025-08-25 | 54,200.00 | 54,200.00 | 53,300.00 | 53,900.00 | 53,639.13 | 94,413 |
| 2025-08-22 | 53,500.00 | 54,300.00 | 53,300.00 | 53,800.00 | 53,539.61 | 165,850 |
| 2025-08-21 | 53,800.00 | 54,500.00 | 53,300.00 | 53,500.00 | 53,241.06 | 143,049 |
| 2025-08-20 | 53,100.00 | 53,700.00 | 52,300.00 | 53,700.00 | 53,440.10 | 151,711 |
| 2025-08-19 | 55,500.00 | 55,800.00 | 53,600.00 | 53,900.00 | 53,639.13 | 188,816 |
| 2025-08-18 | 56,300.00 | 56,500.00 | 55,100.00 | 55,300.00 | 55,032.35 | 125,298 |
| 2025-08-14 | 55,600.00 | 56,400.00 | 55,200.00 | 56,200.00 | 55,928.00 | 185,782 |
| 2025-08-13 | 56,100.00 | 56,600.00 | 54,800.00 | 55,000.00 | 54,733.80 | 232,898 |
| 2025-08-12 | 59,900.00 | 60,300.00 | 55,000.00 | 55,100.00 | 54,833.32 | 781,880 |
| 2025-08-11 | 60,000.00 | 60,900.00 | 58,400.00 | 59,800.00 | 59,510.57 | 498,725 |
| 2025-08-08 | 60,100.00 | 60,200.00 | 58,200.00 | 59,500.00 | 59,212.02 | 206,947 |
| 2025-08-07 | 57,900.00 | 59,800.00 | 57,400.00 | 59,000.00 | 58,714.44 | 311,025 |
| 2025-08-06 | 55,700.00 | 57,300.00 | 55,000.00 | 57,100.00 | 56,823.64 | 196,084 |
| 2025-08-05 | 55,700.00 | 56,200.00 | 55,000.00 | 55,500.00 | 55,231.38 | 205,741 |
| 2025-08-04 | 54,500.00 | 55,500.00 | 54,000.00 | 55,100.00 | 54,833.32 | 199,441 |
| 2025-08-01 | 57,100.00 | 57,100.00 | 54,300.00 | 54,900.00 | 54,634.29 | 372,158 |
| 2025-07-31 | 56,600.00 | 58,300.00 | 56,500.00 | 57,800.00 | 57,520.25 | 218,864 |
| 2025-07-30 | 57,900.00 | 58,100.00 | 56,200.00 | 56,300.00 | 56,027.51 | 438,861 |
| 2025-07-29 | 56,800.00 | 58,700.00 | 56,700.00 | 58,400.00 | 58,117.35 | 171,776 |
| 2025-07-28 | 58,000.00 | 58,300.00 | 56,800.00 | 57,000.00 | 56,724.12 | 112,318 |
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.