CLASSYS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 54,500.00 | 54,800.00 | 52,900.00 | 53,600.00 | 53,340.58 | 196,675 |
| 2025-01-23 | 52,900.00 | 54,600.00 | 52,700.00 | 54,500.00 | 54,236.22 | 245,614 |
| 2025-01-22 | 53,400.00 | 53,500.00 | 52,500.00 | 52,900.00 | 52,643.97 | 71,372 |
| 2025-01-21 | 52,700.00 | 53,900.00 | 52,600.00 | 52,900.00 | 52,643.97 | 117,527 |
| 2025-01-20 | 51,800.00 | 52,900.00 | 51,300.00 | 52,500.00 | 52,245.90 | 102,623 |
| 2025-01-17 | 51,300.00 | 53,200.00 | 51,300.00 | 52,200.00 | 51,947.36 | 115,240 |
| 2025-01-16 | 51,600.00 | 52,200.00 | 50,500.00 | 51,600.00 | 51,350.26 | 139,685 |
| 2025-01-15 | 51,700.00 | 51,900.00 | 50,200.00 | 50,600.00 | 50,355.10 | 162,111 |
| 2025-01-14 | 52,800.00 | 52,900.00 | 51,000.00 | 51,100.00 | 50,852.68 | 112,780 |
| 2025-01-13 | 52,500.00 | 54,700.00 | 52,400.00 | 52,700.00 | 52,444.94 | 163,344 |
| 2025-01-10 | 54,000.00 | 55,000.00 | 51,600.00 | 53,000.00 | 52,743.48 | 196,665 |
| 2025-01-09 | 50,100.00 | 53,000.00 | 50,100.00 | 52,600.00 | 52,345.42 | 152,670 |
| 2025-01-08 | 51,500.00 | 51,800.00 | 50,300.00 | 50,300.00 | 50,056.55 | 137,239 |
| 2025-01-07 | 52,000.00 | 53,900.00 | 51,800.00 | 51,800.00 | 51,549.29 | 98,233 |
| 2025-01-06 | 52,400.00 | 53,400.00 | 52,000.00 | 52,400.00 | 52,146.39 | 158,160 |
| 2025-01-03 | 52,100.00 | 52,800.00 | 51,400.00 | 52,200.00 | 51,947.36 | 143,341 |
| 2025-01-02 | 47,250.00 | 52,800.00 | 47,100.00 | 52,300.00 | 52,046.87 | 382,465 |
| 2024-12-30 | 48,150.00 | 48,800.00 | 47,200.00 | 47,650.00 | 47,419.38 | 120,489 |
| 2024-12-27 | 47,700.00 | 48,350.00 | 46,700.00 | 48,350.00 | 48,115.99 | 159,508 |
| 2024-12-26 | 50,100.00 | 50,200.00 | 48,000.00 | 48,300.00 | 47,810.48 | 150,387 |
| 2024-12-24 | 48,900.00 | 50,100.00 | 48,900.00 | 50,100.00 | 49,592.23 | 141,419 |
| 2024-12-23 | 49,200.00 | 50,400.00 | 48,700.00 | 48,850.00 | 48,354.90 | 100,310 |
| 2024-12-20 | 48,550.00 | 49,800.00 | 48,250.00 | 48,750.00 | 48,255.91 | 136,603 |
| 2024-12-19 | 46,950.00 | 49,150.00 | 46,800.00 | 48,800.00 | 48,305.41 | 107,853 |
| 2024-12-18 | 48,250.00 | 49,000.00 | 47,350.00 | 48,100.00 | 47,612.50 | 86,206 |
| 2024-12-17 | 48,950.00 | 49,600.00 | 48,200.00 | 48,600.00 | 48,107.44 | 159,144 |
| 2024-12-16 | 48,350.00 | 49,300.00 | 48,250.00 | 48,900.00 | 48,404.39 | 230,140 |
| 2024-12-13 | 46,500.00 | 47,950.00 | 45,750.00 | 47,600.00 | 47,117.57 | 298,968 |
| 2024-12-12 | 45,600.00 | 46,700.00 | 45,300.00 | 46,150.00 | 45,682.27 | 339,639 |
| 2024-12-11 | 44,500.00 | 46,000.00 | 44,150.00 | 44,850.00 | 44,395.44 | 328,471 |
| 2024-12-10 | 40,600.00 | 43,850.00 | 40,600.00 | 43,350.00 | 42,910.64 | 368,552 |
| 2024-12-09 | 42,100.00 | 43,400.00 | 40,000.00 | 40,050.00 | 39,644.09 | 445,945 |
| 2024-12-06 | 44,350.00 | 44,850.00 | 42,050.00 | 43,400.00 | 42,960.14 | 408,824 |
| 2024-12-05 | 45,850.00 | 46,150.00 | 44,500.00 | 44,900.00 | 44,444.93 | 227,181 |
| 2024-12-04 | 47,000.00 | 48,200.00 | 46,200.00 | 46,200.00 | 45,731.76 | 160,670 |
| 2024-12-03 | 47,500.00 | 49,200.00 | 47,150.00 | 48,550.00 | 48,057.94 | 133,842 |
| 2024-12-02 | 46,900.00 | 47,500.00 | 45,550.00 | 47,300.00 | 46,820.61 | 98,139 |
| 2024-11-29 | 49,050.00 | 49,400.00 | 46,350.00 | 46,450.00 | 45,979.23 | 164,194 |
| 2024-11-28 | 49,800.00 | 50,200.00 | 48,800.00 | 49,400.00 | 48,899.33 | 75,115 |
| 2024-11-27 | 48,100.00 | 50,600.00 | 48,000.00 | 49,800.00 | 49,295.27 | 204,150 |
| 2024-11-26 | 47,550.00 | 48,750.00 | 47,300.00 | 48,100.00 | 47,612.50 | 123,929 |
| 2024-11-25 | 48,000.00 | 48,950.00 | 47,800.00 | 47,800.00 | 47,315.54 | 164,170 |
| 2024-11-22 | 47,450.00 | 49,350.00 | 47,450.00 | 48,450.00 | 47,958.96 | 169,956 |
| 2024-11-21 | 48,550.00 | 48,950.00 | 47,500.00 | 47,900.00 | 47,414.53 | 139,964 |
| 2024-11-20 | 46,550.00 | 48,550.00 | 46,400.00 | 48,350.00 | 47,859.97 | 211,339 |
| 2024-11-19 | 44,700.00 | 46,400.00 | 44,000.00 | 46,200.00 | 45,731.76 | 128,178 |
| 2024-11-18 | 45,550.00 | 47,250.00 | 44,250.00 | 44,350.00 | 43,900.51 | 203,814 |
| 2024-11-15 | 44,400.00 | 46,550.00 | 44,150.00 | 46,150.00 | 45,682.27 | 169,702 |
| 2024-11-14 | 44,500.00 | 47,800.00 | 44,500.00 | 45,600.00 | 45,137.84 | 344,932 |
| 2024-11-13 | 44,300.00 | 45,550.00 | 43,900.00 | 44,650.00 | 44,197.47 | 255,878 |
| 2024-11-12 | 46,850.00 | 47,200.00 | 44,650.00 | 45,700.00 | 45,236.83 | 426,211 |
| 2024-11-11 | 48,000.00 | 48,700.00 | 45,800.00 | 47,250.00 | 46,771.12 | 277,055 |
| 2024-11-08 | 52,600.00 | 52,600.00 | 48,200.00 | 48,500.00 | 48,008.45 | 395,074 |
| 2024-11-07 | 51,300.00 | 52,700.00 | 49,500.00 | 51,500.00 | 50,978.04 | 299,181 |
| 2024-11-06 | 51,100.00 | 51,700.00 | 50,200.00 | 51,300.00 | 50,780.07 | 151,740 |
| 2024-11-05 | 50,000.00 | 51,500.00 | 49,900.00 | 51,100.00 | 50,582.10 | 203,101 |
| 2024-11-04 | 48,250.00 | 50,500.00 | 48,200.00 | 50,200.00 | 49,691.22 | 263,904 |
| 2024-11-01 | 50,100.00 | 50,200.00 | 48,050.00 | 48,200.00 | 47,711.49 | 439,084 |
| 2024-10-31 | 50,700.00 | 51,600.00 | 49,050.00 | 50,700.00 | 50,186.15 | 381,823 |
| 2024-10-30 | 52,800.00 | 52,900.00 | 50,600.00 | 51,700.00 | 51,176.02 | 251,058 |
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.