CLASSYS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 58,400.00 | 58,700.00 | 57,600.00 | 58,300.00 | 58,017.83 | 109,121 |
| 2025-07-24 | 58,400.00 | 58,900.00 | 58,000.00 | 58,400.00 | 58,117.35 | 97,105 |
| 2025-07-23 | 58,300.00 | 58,800.00 | 57,600.00 | 58,500.00 | 58,216.86 | 97,624 |
| 2025-07-22 | 58,700.00 | 59,900.00 | 58,100.00 | 58,100.00 | 57,818.80 | 178,559 |
| 2025-07-21 | 58,500.00 | 58,900.00 | 57,800.00 | 58,600.00 | 58,316.38 | 118,276 |
| 2025-07-18 | 59,700.00 | 59,800.00 | 58,000.00 | 58,400.00 | 58,117.35 | 93,270 |
| 2025-07-17 | 60,000.00 | 60,300.00 | 58,500.00 | 59,400.00 | 59,112.51 | 108,903 |
| 2025-07-16 | 59,600.00 | 60,400.00 | 59,000.00 | 60,000.00 | 59,709.60 | 249,877 |
| 2025-07-15 | 57,500.00 | 59,200.00 | 57,000.00 | 58,900.00 | 58,614.93 | 474,949 |
| 2025-07-14 | 57,500.00 | 57,700.00 | 55,700.00 | 56,900.00 | 56,624.61 | 396,056 |
| 2025-07-11 | 58,800.00 | 59,300.00 | 57,200.00 | 57,300.00 | 57,022.67 | 181,136 |
| 2025-07-10 | 59,400.00 | 59,400.00 | 58,000.00 | 58,600.00 | 58,316.38 | 279,296 |
| 2025-07-09 | 60,600.00 | 60,800.00 | 58,800.00 | 58,900.00 | 58,614.93 | 364,405 |
| 2025-07-08 | 59,900.00 | 61,300.00 | 58,400.00 | 60,800.00 | 60,505.73 | 413,404 |
| 2025-07-07 | 60,300.00 | 61,200.00 | 56,600.00 | 59,800.00 | 59,510.57 | 142,905 |
| 2025-07-04 | 62,700.00 | 63,800.00 | 59,400.00 | 59,600.00 | 59,311.54 | 247,428 |
| 2025-07-03 | 63,300.00 | 63,400.00 | 61,800.00 | 62,500.00 | 62,197.50 | 169,117 |
| 2025-07-02 | 61,600.00 | 63,300.00 | 61,300.00 | 62,400.00 | 62,097.99 | 201,541 |
| 2025-07-01 | 63,000.00 | 63,100.00 | 61,700.00 | 61,900.00 | 61,600.41 | 213,896 |
| 2025-06-30 | 62,000.00 | 63,300.00 | 60,700.00 | 62,700.00 | 62,396.54 | 160,204 |
| 2025-06-27 | 62,600.00 | 63,300.00 | 61,600.00 | 62,000.00 | 61,699.92 | 132,372 |
| 2025-06-26 | 63,000.00 | 64,200.00 | 62,100.00 | 62,600.00 | 62,297.02 | 171,318 |
| 2025-06-25 | 64,000.00 | 64,100.00 | 62,500.00 | 63,200.00 | 62,894.12 | 184,924 |
| 2025-06-24 | 60,900.00 | 65,300.00 | 60,900.00 | 64,300.00 | 63,988.79 | 537,295 |
| 2025-06-23 | 60,000.00 | 61,500.00 | 59,300.00 | 60,400.00 | 60,107.67 | 520,251 |
| 2025-06-20 | 61,900.00 | 63,600.00 | 60,900.00 | 60,900.00 | 60,605.25 | 576,196 |
| 2025-06-19 | 63,000.00 | 63,000.00 | 60,700.00 | 61,900.00 | 61,600.41 | 359,101 |
| 2025-06-18 | 60,300.00 | 63,000.00 | 60,100.00 | 60,800.00 | 60,505.73 | 384,522 |
| 2025-06-17 | 60,200.00 | 61,700.00 | 59,600.00 | 60,700.00 | 60,406.22 | 292,748 |
| 2025-06-16 | 60,000.00 | 61,300.00 | 58,500.00 | 60,600.00 | 60,306.70 | 286,205 |
| 2025-06-13 | 61,000.00 | 61,800.00 | 58,500.00 | 60,000.00 | 59,709.60 | 332,939 |
| 2025-06-12 | 61,000.00 | 61,400.00 | 58,900.00 | 61,400.00 | 61,102.83 | 535,196 |
| 2025-06-11 | 58,000.00 | 61,400.00 | 57,200.00 | 60,200.00 | 59,908.64 | 617,497 |
| 2025-06-10 | 58,300.00 | 58,400.00 | 55,500.00 | 57,600.00 | 57,321.22 | 553,504 |
| 2025-06-09 | 58,300.00 | 58,700.00 | 57,700.00 | 58,500.00 | 58,216.86 | 285,490 |
| 2025-06-05 | 59,200.00 | 59,400.00 | 58,200.00 | 58,500.00 | 58,216.86 | 207,212 |
| 2025-06-04 | 58,900.00 | 59,300.00 | 58,000.00 | 59,000.00 | 58,714.44 | 259,736 |
| 2025-06-02 | 58,000.00 | 58,600.00 | 57,500.00 | 58,000.00 | 57,719.28 | 231,133 |
| 2025-05-30 | 57,300.00 | 58,200.00 | 56,800.00 | 57,000.00 | 56,724.12 | 150,507 |
| 2025-05-29 | 58,400.00 | 58,600.00 | 56,500.00 | 57,500.00 | 57,221.70 | 302,863 |
| 2025-05-28 | 60,200.00 | 60,200.00 | 57,900.00 | 58,100.00 | 57,818.80 | 245,775 |
| 2025-05-27 | 60,000.00 | 61,600.00 | 59,300.00 | 59,800.00 | 59,510.57 | 227,736 |
| 2025-05-26 | 60,300.00 | 60,600.00 | 59,000.00 | 59,200.00 | 58,913.48 | 170,285 |
| 2025-05-23 | 58,600.00 | 59,900.00 | 57,800.00 | 59,200.00 | 58,913.48 | 165,670 |
| 2025-05-22 | 58,100.00 | 59,200.00 | 58,100.00 | 58,400.00 | 58,117.35 | 133,371 |
| 2025-05-21 | 59,200.00 | 59,900.00 | 58,800.00 | 59,300.00 | 59,012.99 | 295,873 |
| 2025-05-20 | 60,400.00 | 60,500.00 | 57,800.00 | 58,100.00 | 57,818.80 | 483,246 |
| 2025-05-19 | 60,900.00 | 61,000.00 | 59,700.00 | 60,000.00 | 59,709.60 | 197,824 |
| 2025-05-16 | 64,000.00 | 64,000.00 | 57,800.00 | 60,500.00 | 60,207.18 | 4,854,986 |
| 2025-05-15 | 65,300.00 | 66,300.00 | 64,800.00 | 65,000.00 | 64,685.40 | 151,392 |
| 2025-05-14 | 65,900.00 | 66,500.00 | 64,200.00 | 65,100.00 | 64,784.92 | 203,260 |
| 2025-05-13 | 65,400.00 | 66,100.00 | 64,000.00 | 65,400.00 | 65,083.47 | 266,725 |
| 2025-05-12 | 71,700.00 | 74,400.00 | 63,200.00 | 64,400.00 | 64,088.31 | 1,008,608 |
| 2025-05-09 | 69,900.00 | 70,900.00 | 67,800.00 | 70,600.00 | 70,258.30 | 447,642 |
| 2025-05-08 | 66,700.00 | 72,900.00 | 65,500.00 | 70,700.00 | 70,357.82 | 776,747 |
| 2025-05-07 | 65,300.00 | 66,800.00 | 64,400.00 | 66,600.00 | 66,277.66 | 263,243 |
| 2025-05-02 | 64,300.00 | 65,300.00 | 63,900.00 | 64,700.00 | 64,386.86 | 128,643 |
| 2025-04-30 | 64,100.00 | 65,600.00 | 63,900.00 | 64,300.00 | 63,988.79 | 182,284 |
| 2025-04-29 | 63,100.00 | 64,400.00 | 63,000.00 | 64,100.00 | 63,789.76 | 79,114 |
| 2025-04-28 | 63,800.00 | 63,800.00 | 62,300.00 | 63,400.00 | 63,093.15 | 98,186 |
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.