CLASSYS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 29,600.00 | 30,650.00 | 29,150.00 | 29,750.00 | 29,750.00 | 175,915 |
| 2026-10-19 | 27,350.00 | 29,950.00 | 27,100.00 | 29,950.00 | 29,950.00 | 227,774 |
| 2026-10-16 | 27,000.00 | 28,350.00 | 27,000.00 | 27,600.00 | 27,600.00 | 237,389 |
| 2026-10-15 | 27,150.00 | 27,700.00 | 26,550.00 | 27,250.00 | 27,250.00 | 215,503 |
| 2026-10-14 | 27,650.00 | 29,050.00 | 27,500.00 | 27,850.00 | 27,850.00 | 270,774 |
| 2026-10-13 | 28,650.00 | 29,550.00 | 27,050.00 | 27,700.00 | 27,700.00 | 274,311 |
| 2026-10-12 | 29,800.00 | 30,300.00 | 29,350.00 | 29,550.00 | 29,550.00 | 126,976 |
| 2026-10-08 | 30,750.00 | 30,900.00 | 29,750.00 | 30,350.00 | 30,350.00 | 171,528 |
| 2026-10-07 | 31,400.00 | 31,800.00 | 30,650.00 | 30,700.00 | 30,700.00 | 111,355 |
| 2026-10-06 | 30,900.00 | 31,700.00 | 30,700.00 | 31,350.00 | 31,350.00 | 156,011 |
| 2026-10-02 | 31,400.00 | 31,600.00 | 30,200.00 | 30,650.00 | 30,650.00 | 180,104 |
| 2026-10-01 | 30,050.00 | 31,450.00 | 29,700.00 | 31,350.00 | 31,350.00 | 217,319 |
| 2026-09-30 | 30,850.00 | 30,950.00 | 30,150.00 | 30,200.00 | 30,200.00 | 69,444 |
| 2026-09-29 | 30,900.00 | 31,000.00 | 30,300.00 | 30,750.00 | 30,750.00 | 94,551 |
| 2026-09-28 | 30,850.00 | 31,300.00 | 30,600.00 | 30,750.00 | 30,750.00 | 70,464 |
| 2026-09-23 | 30,600.00 | 30,900.00 | 30,500.00 | 30,700.00 | 30,700.00 | 63,449 |
| 2026-09-22 | 31,250.00 | 31,250.00 | 30,450.00 | 30,550.00 | 30,550.00 | 90,066 |
| 2026-09-21 | 31,350.00 | 31,350.00 | 30,500.00 | 30,950.00 | 30,950.00 | 130,749 |
| 2026-09-18 | 31,900.00 | 31,950.00 | 31,000.00 | 31,300.00 | 31,300.00 | 303,100 |
| 2026-09-17 | 32,100.00 | 32,200.00 | 31,400.00 | 31,450.00 | 31,450.00 | 97,309 |
| 2026-09-16 | 31,700.00 | 32,250.00 | 31,350.00 | 32,000.00 | 32,000.00 | 129,706 |
| 2026-09-15 | 31,250.00 | 31,900.00 | 31,250.00 | 31,600.00 | 31,600.00 | 77,196 |
| 2026-09-14 | 31,300.00 | 32,000.00 | 30,950.00 | 31,750.00 | 31,750.00 | 110,965 |
| 2026-09-11 | 30,250.00 | 32,350.00 | 30,250.00 | 32,050.00 | 32,050.00 | 204,343 |
| 2026-09-10 | 31,100.00 | 31,300.00 | 30,150.00 | 31,000.00 | 31,000.00 | 262,132 |
| 2026-09-09 | 31,150.00 | 31,650.00 | 31,150.00 | 31,500.00 | 31,500.00 | 126,798 |
| 2026-09-08 | 32,200.00 | 32,950.00 | 31,350.00 | 31,350.00 | 31,350.00 | 186,259 |
| 2026-09-07 | 31,800.00 | 32,250.00 | 31,300.00 | 32,000.00 | 32,000.00 | 142,894 |
| 2026-09-04 | 31,750.00 | 32,100.00 | 31,000.00 | 31,800.00 | 31,800.00 | 148,648 |
| 2026-09-03 | 32,750.00 | 33,000.00 | 31,500.00 | 31,700.00 | 31,700.00 | 138,315 |
| 2026-09-02 | 32,250.00 | 33,000.00 | 31,600.00 | 32,300.00 | 32,300.00 | 166,312 |
| 2026-09-01 | 33,600.00 | 34,100.00 | 32,500.00 | 32,850.00 | 32,850.00 | 211,371 |
| 2026-08-31 | 32,800.00 | 34,450.00 | 32,500.00 | 33,850.00 | 33,850.00 | 366,178 |
| 2026-08-28 | 32,300.00 | 33,600.00 | 32,200.00 | 33,250.00 | 33,250.00 | 275,260 |
| 2026-08-27 | 31,700.00 | 32,650.00 | 31,550.00 | 32,300.00 | 32,300.00 | 641,974 |
| 2026-08-26 | 32,200.00 | 32,400.00 | 31,750.00 | 31,850.00 | 31,850.00 | 356,236 |
| 2026-08-25 | 32,900.00 | 33,200.00 | 31,750.00 | 32,500.00 | 32,500.00 | 407,873 |
| 2026-08-24 | 31,950.00 | 33,900.00 | 31,950.00 | 33,400.00 | 33,400.00 | 359,353 |
| 2026-08-21 | 33,050.00 | 33,250.00 | 31,600.00 | 32,150.00 | 32,150.00 | 258,745 |
| 2026-08-20 | 33,850.00 | 34,050.00 | 32,950.00 | 33,600.00 | 33,600.00 | 521,647 |
| 2026-08-19 | 33,550.00 | 34,200.00 | 31,500.00 | 33,400.00 | 33,400.00 | 1,052,399 |
| 2026-08-18 | 37,650.00 | 37,700.00 | 34,550.00 | 34,700.00 | 34,700.00 | 562,727 |
| 2026-08-14 | 39,750.00 | 39,950.00 | 37,100.00 | 37,500.00 | 37,500.00 | 512,724 |
| 2026-08-13 | 43,600.00 | 43,750.00 | 39,600.00 | 39,700.00 | 39,700.00 | 539,450 |
| 2026-08-12 | 46,400.00 | 47,650.00 | 41,400.00 | 43,800.00 | 43,800.00 | 413,780 |
| 2026-08-11 | 46,350.00 | 47,300.00 | 45,200.00 | 46,350.00 | 46,350.00 | 221,682 |
| 2026-08-10 | 46,050.00 | 46,950.00 | 45,150.00 | 46,300.00 | 46,300.00 | 237,926 |
| 2026-08-07 | 45,100.00 | 46,150.00 | 44,350.00 | 45,900.00 | 45,900.00 | 176,941 |
| 2026-08-06 | 44,900.00 | 46,300.00 | 44,700.00 | 45,550.00 | 45,550.00 | 126,125 |
| 2026-08-05 | 44,800.00 | 45,750.00 | 44,550.00 | 44,900.00 | 44,900.00 | 151,042 |
| 2026-08-04 | 42,600.00 | 46,650.00 | 42,600.00 | 45,400.00 | 45,400.00 | 246,098 |
| 2026-08-03 | 39,150.00 | 43,700.00 | 39,150.00 | 42,550.00 | 42,550.00 | 223,960 |
| 2026-07-31 | 38,300.00 | 41,700.00 | 38,050.00 | 41,150.00 | 41,150.00 | 191,744 |
| 2026-07-30 | 36,850.00 | 41,050.00 | 36,850.00 | 37,550.00 | 37,550.00 | 308,187 |
| 2026-07-29 | 43,300.00 | 43,700.00 | 37,100.00 | 40,050.00 | 40,050.00 | 299,346 |
| 2026-07-28 | 44,900.00 | 45,650.00 | 42,450.00 | 43,200.00 | 43,200.00 | 115,800 |
| 2026-07-27 | 45,350.00 | 47,500.00 | 44,900.00 | 45,400.00 | 45,400.00 | 201,886 |
| 2026-07-24 | 43,650.00 | 45,500.00 | 43,300.00 | 44,450.00 | 44,450.00 | 166,780 |
| 2026-07-23 | 44,100.00 | 44,800.00 | 43,350.00 | 44,250.00 | 44,250.00 | 374,748 |
| 2026-07-22 | 44,000.00 | 45,100.00 | 43,250.00 | 43,400.00 | 43,400.00 | 229,640 |
Page 1 of 5 · 245 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.