CLASSYS Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	64,400.00	64,500.00	62,900.00	63,500.00	63,192.66	112,499
2025-04-24	62,500.00	64,500.00	62,500.00	64,100.00	63,789.76	168,080
2025-04-23	63,900.00	63,900.00	62,200.00	62,500.00	62,197.50	125,157
2025-04-22	63,000.00	63,900.00	62,600.00	63,300.00	62,993.63	136,856
2025-04-21	62,800.00	63,700.00	62,100.00	63,400.00	63,093.15	89,264
2025-04-18	63,500.00	63,700.00	61,700.00	63,200.00	62,894.12	94,295
2025-04-17	63,900.00	64,400.00	62,800.00	63,500.00	63,192.66	168,546
2025-04-16	60,800.00	64,200.00	60,600.00	62,700.00	62,396.54	301,164
2025-04-15	62,100.00	62,200.00	60,200.00	61,400.00	61,102.83	121,015
2025-04-14	62,000.00	62,100.00	61,000.00	61,700.00	61,401.38	152,966
2025-04-11	58,200.00	61,800.00	57,800.00	61,800.00	61,500.89	237,761
2025-04-10	56,500.00	60,200.00	55,200.00	59,400.00	59,112.51	296,586
2025-04-09	54,600.00	55,300.00	51,800.00	53,200.00	52,942.52	300,086
2025-04-08	57,000.00	57,400.00	55,000.00	55,500.00	55,231.38	170,510
2025-04-07	58,800.00	60,700.00	55,600.00	55,800.00	55,529.93	316,944
2025-04-04	60,400.00	62,200.00	59,900.00	60,700.00	60,406.22	315,147
2025-04-03	59,500.00	61,200.00	59,100.00	60,700.00	60,406.22	114,550
2025-04-02	58,500.00	62,300.00	58,000.00	60,700.00	60,406.22	657,364
2025-04-01	57,100.00	58,700.00	56,700.00	58,000.00	57,719.28	169,765
2025-03-31	57,400.00	57,500.00	55,300.00	56,400.00	56,127.03	144,317
2025-03-28	56,900.00	58,400.00	55,800.00	58,300.00	58,017.83	174,455
2025-03-27	58,400.00	58,500.00	56,400.00	57,000.00	56,724.12	137,325
2025-03-26	58,200.00	58,600.00	57,000.00	58,400.00	58,117.35	105,969
2025-03-25	58,000.00	58,900.00	57,800.00	58,300.00	58,017.83	105,130
2025-03-24	58,800.00	59,100.00	57,100.00	57,300.00	57,022.67	133,647
2025-03-21	57,700.00	59,100.00	57,600.00	58,400.00	58,117.35	195,813
2025-03-20	57,400.00	59,400.00	57,300.00	58,400.00	58,117.35	319,473
2025-03-19	60,500.00	60,800.00	57,400.00	57,400.00	57,122.19	536,009
2025-03-18	60,900.00	62,000.00	59,600.00	60,400.00	60,107.67	422,420
2025-03-17	61,600.00	62,000.00	60,000.00	60,000.00	59,709.60	309,834
2025-03-14	60,000.00	63,700.00	59,500.00	61,300.00	61,003.31	770,741
2025-03-13	59,500.00	60,400.00	58,400.00	60,000.00	59,709.60	342,333
2025-03-12	60,400.00	61,300.00	58,400.00	58,800.00	58,515.41	532,403
2025-03-11	58,000.00	60,400.00	58,000.00	59,700.00	59,411.06	445,933
2025-03-10	59,800.00	61,300.00	57,600.00	60,300.00	60,008.15	570,470
2025-03-07	60,100.00	61,000.00	57,300.00	59,000.00	58,714.44	452,439
2025-03-06	57,100.00	61,500.00	57,100.00	59,600.00	59,311.54	1,152,150
2025-03-05	57,000.00	58,800.00	56,700.00	57,000.00	56,724.12	731,153
2025-03-04	61,100.00	61,600.00	56,600.00	57,200.00	56,923.16	1,277,789
2025-02-28	67,300.00	71,300.00	61,900.00	63,100.00	62,794.60	3,066,605
2025-02-27	58,000.00	71,000.00	57,000.00	69,100.00	68,765.56	6,250,231
2025-02-26	66,700.00	71,500.00	55,800.00	58,000.00	57,719.28	5,569,038
2025-02-25	57,600.00	59,900.00	57,100.00	58,000.00	57,719.28	243,349
2025-02-24	58,000.00	58,500.00	57,100.00	58,000.00	57,719.28	148,216
2025-02-21	56,600.00	59,700.00	56,200.00	58,800.00	58,515.41	492,010
2025-02-20	56,100.00	57,200.00	55,200.00	55,600.00	55,330.90	227,402
2025-02-19	56,600.00	56,900.00	55,500.00	55,800.00	55,529.93	192,445
2025-02-18	57,400.00	58,000.00	54,600.00	56,700.00	56,425.58	326,873
2025-02-17	52,400.00	56,800.00	52,200.00	56,800.00	56,525.09	703,118
2025-02-14	51,000.00	52,500.00	50,500.00	51,600.00	51,350.26	332,845
2025-02-13	51,500.00	53,800.00	48,700.00	50,500.00	50,255.58	873,178
2025-02-12	50,000.00	51,700.00	50,000.00	50,900.00	50,653.65	117,774
2025-02-11	51,900.00	51,900.00	50,100.00	50,300.00	50,056.55	174,774
2025-02-10	51,700.00	53,000.00	51,300.00	51,900.00	51,648.81	90,369
2025-02-07	52,200.00	53,100.00	51,100.00	52,500.00	52,245.90	88,670
2025-02-06	52,100.00	53,500.00	52,000.00	52,100.00	51,847.84	142,555
2025-02-05	52,700.00	53,200.00	51,500.00	52,000.00	51,748.32	113,436
2025-02-04	53,500.00	54,700.00	52,500.00	52,700.00	52,444.94	147,294
2025-02-03	53,300.00	53,800.00	52,000.00	53,200.00	52,942.52	153,821
2025-01-31	53,700.00	55,000.00	53,400.00	54,200.00	53,937.68	137,403

← NewerPage 7 of 21 · 1,223 trading daysOlder →

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.