CLASSYS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 51,500.00 | 53,300.00 | 51,100.00 | 53,000.00 | 52,462.84 | 326,509 |
| 2024-10-28 | 52,800.00 | 53,300.00 | 51,200.00 | 51,400.00 | 50,879.06 | 235,464 |
| 2024-10-25 | 51,100.00 | 53,500.00 | 50,000.00 | 53,000.00 | 52,462.84 | 519,530 |
| 2024-10-24 | 55,400.00 | 55,600.00 | 51,000.00 | 51,000.00 | 50,483.11 | 866,406 |
| 2024-10-23 | 56,700.00 | 58,500.00 | 55,900.00 | 56,300.00 | 55,729.39 | 311,067 |
| 2024-10-22 | 59,200.00 | 59,900.00 | 53,600.00 | 56,100.00 | 55,531.42 | 1,376,084 |
| 2024-10-21 | 62,200.00 | 62,900.00 | 60,700.00 | 61,900.00 | 61,272.64 | 152,199 |
| 2024-10-18 | 61,900.00 | 62,000.00 | 60,000.00 | 61,500.00 | 60,876.69 | 127,156 |
| 2024-10-17 | 60,100.00 | 61,800.00 | 58,800.00 | 61,800.00 | 61,173.65 | 135,633 |
| 2024-10-16 | 60,600.00 | 61,800.00 | 58,500.00 | 59,700.00 | 59,094.94 | 164,600 |
| 2024-10-15 | 60,000.00 | 61,500.00 | 59,000.00 | 61,100.00 | 60,480.75 | 168,888 |
| 2024-10-14 | 58,900.00 | 59,700.00 | 57,300.00 | 59,500.00 | 58,896.96 | 83,883 |
| 2024-10-11 | 59,800.00 | 60,600.00 | 58,500.00 | 58,600.00 | 58,006.08 | 122,488 |
| 2024-10-10 | 57,600.00 | 60,200.00 | 57,500.00 | 59,600.00 | 58,995.95 | 131,762 |
| 2024-10-08 | 59,800.00 | 60,500.00 | 58,100.00 | 58,100.00 | 57,511.15 | 126,564 |
| 2024-10-07 | 55,300.00 | 60,000.00 | 55,000.00 | 59,700.00 | 59,094.94 | 328,744 |
| 2024-10-04 | 54,800.00 | 55,700.00 | 53,800.00 | 55,300.00 | 54,739.53 | 95,835 |
| 2024-10-02 | 53,700.00 | 55,400.00 | 53,300.00 | 54,600.00 | 54,046.62 | 109,829 |
| 2024-09-30 | 56,600.00 | 56,700.00 | 53,900.00 | 54,100.00 | 53,551.69 | 118,194 |
| 2024-09-27 | 54,300.00 | 56,200.00 | 54,000.00 | 56,000.00 | 55,432.44 | 213,651 |
| 2024-09-26 | 53,600.00 | 54,300.00 | 52,500.00 | 54,300.00 | 53,749.67 | 158,409 |
| 2024-09-25 | 54,900.00 | 55,700.00 | 53,200.00 | 53,500.00 | 52,957.77 | 305,285 |
| 2024-09-24 | 55,000.00 | 55,400.00 | 54,500.00 | 55,200.00 | 54,640.54 | 108,963 |
| 2024-09-23 | 55,300.00 | 56,400.00 | 54,700.00 | 54,900.00 | 54,343.58 | 123,868 |
| 2024-09-20 | 56,900.00 | 57,000.00 | 54,400.00 | 55,500.00 | 54,937.50 | 312,643 |
| 2024-09-19 | 56,200.00 | 56,800.00 | 55,000.00 | 56,400.00 | 55,828.38 | 364,188 |
| 2024-09-13 | 54,100.00 | 55,500.00 | 53,400.00 | 55,100.00 | 54,541.56 | 194,633 |
| 2024-09-12 | 55,300.00 | 56,000.00 | 53,200.00 | 53,900.00 | 53,353.72 | 182,317 |
| 2024-09-11 | 54,500.00 | 56,700.00 | 53,900.00 | 54,800.00 | 54,244.60 | 148,787 |
| 2024-09-10 | 55,100.00 | 57,900.00 | 54,400.00 | 54,800.00 | 54,244.60 | 375,148 |
| 2024-09-09 | 52,800.00 | 54,700.00 | 52,000.00 | 54,600.00 | 54,046.62 | 229,905 |
| 2024-09-06 | 51,000.00 | 54,200.00 | 51,000.00 | 53,400.00 | 52,858.79 | 323,933 |
| 2024-09-05 | 51,900.00 | 53,000.00 | 51,100.00 | 51,400.00 | 50,879.06 | 130,982 |
| 2024-09-04 | 50,900.00 | 53,700.00 | 50,100.00 | 51,900.00 | 51,373.99 | 235,069 |
| 2024-09-03 | 50,300.00 | 52,100.00 | 50,000.00 | 51,800.00 | 51,275.00 | 159,871 |
| 2024-09-02 | 50,100.00 | 51,000.00 | 48,900.00 | 50,300.00 | 49,790.21 | 156,041 |
| 2024-08-30 | 51,400.00 | 51,400.00 | 49,650.00 | 50,300.00 | 49,790.21 | 126,212 |
| 2024-08-29 | 50,100.00 | 51,600.00 | 50,100.00 | 50,900.00 | 50,384.12 | 91,891 |
| 2024-08-28 | 53,400.00 | 53,500.00 | 50,300.00 | 50,700.00 | 50,186.15 | 207,934 |
| 2024-08-27 | 53,300.00 | 54,500.00 | 52,400.00 | 53,500.00 | 52,957.77 | 205,691 |
| 2024-08-26 | 52,500.00 | 53,200.00 | 52,100.00 | 53,100.00 | 52,561.83 | 167,487 |
| 2024-08-23 | 49,050.00 | 53,400.00 | 49,000.00 | 52,400.00 | 51,868.92 | 381,452 |
| 2024-08-22 | 51,300.00 | 51,600.00 | 49,350.00 | 49,500.00 | 48,998.31 | 109,312 |
| 2024-08-21 | 49,750.00 | 51,400.00 | 49,700.00 | 50,700.00 | 50,186.15 | 174,565 |
| 2024-08-20 | 49,000.00 | 50,300.00 | 48,350.00 | 50,000.00 | 49,493.25 | 143,118 |
| 2024-08-19 | 49,200.00 | 49,300.00 | 48,300.00 | 49,000.00 | 48,503.38 | 106,163 |
| 2024-08-16 | 47,750.00 | 49,150.00 | 47,550.00 | 48,850.00 | 48,354.90 | 133,124 |
| 2024-08-14 | 47,800.00 | 47,800.00 | 46,200.00 | 47,450.00 | 46,969.09 | 111,413 |
| 2024-08-13 | 49,850.00 | 49,900.00 | 45,650.00 | 46,650.00 | 46,177.20 | 265,934 |
| 2024-08-12 | 50,800.00 | 51,300.00 | 49,550.00 | 49,550.00 | 49,047.81 | 114,182 |
| 2024-08-09 | 51,200.00 | 53,000.00 | 49,900.00 | 50,000.00 | 49,493.25 | 301,748 |
| 2024-08-08 | 50,200.00 | 51,700.00 | 48,650.00 | 49,300.00 | 48,800.34 | 261,744 |
| 2024-08-07 | 44,950.00 | 51,800.00 | 44,550.00 | 51,300.00 | 50,780.07 | 359,772 |
| 2024-08-06 | 44,150.00 | 45,900.00 | 43,600.00 | 45,700.00 | 45,236.83 | 159,027 |
| 2024-08-05 | 43,500.00 | 44,400.00 | 41,050.00 | 42,650.00 | 42,217.74 | 304,822 |
| 2024-08-02 | 47,300.00 | 47,300.00 | 44,300.00 | 44,500.00 | 44,048.99 | 247,911 |
| 2024-08-01 | 46,800.00 | 48,600.00 | 45,550.00 | 47,300.00 | 46,820.61 | 130,435 |
| 2024-07-31 | 50,000.00 | 50,900.00 | 46,550.00 | 46,750.00 | 46,276.18 | 189,613 |
| 2024-07-30 | 49,050.00 | 50,900.00 | 48,900.00 | 50,000.00 | 49,493.25 | 136,972 |
| 2024-07-29 | 48,450.00 | 49,550.00 | 47,900.00 | 49,300.00 | 48,800.34 | 64,340 |
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.