CLASSYS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 18,700.00 | 19,950.00 | 18,550.00 | 19,500.00 | 19,081.13 | 940,623 |
| 2022-11-11 | 18,650.00 | 18,950.00 | 18,350.00 | 18,700.00 | 18,298.31 | 750,979 |
| 2022-11-10 | 16,800.00 | 18,650.00 | 16,800.00 | 18,350.00 | 17,955.83 | 2,181,067 |
| 2022-11-09 | 16,600.00 | 17,250.00 | 16,300.00 | 17,000.00 | 16,634.83 | 814,470 |
| 2022-11-08 | 15,550.00 | 16,500.00 | 15,550.00 | 16,450.00 | 16,096.64 | 506,807 |
| 2022-11-07 | 15,300.00 | 15,700.00 | 15,250.00 | 15,700.00 | 15,362.75 | 143,295 |
| 2022-11-04 | 15,250.00 | 15,300.00 | 14,950.00 | 15,250.00 | 14,922.42 | 110,866 |
| 2022-11-03 | 15,550.00 | 15,600.00 | 15,150.00 | 15,350.00 | 15,020.27 | 220,269 |
| 2022-11-02 | 15,600.00 | 15,950.00 | 15,550.00 | 15,850.00 | 15,509.53 | 200,382 |
| 2022-11-01 | 15,300.00 | 15,700.00 | 15,250.00 | 15,700.00 | 15,362.75 | 184,877 |
| 2022-10-31 | 15,400.00 | 15,400.00 | 15,150.00 | 15,400.00 | 15,069.20 | 133,101 |
| 2022-10-28 | 15,300.00 | 15,500.00 | 15,200.00 | 15,200.00 | 14,873.49 | 146,906 |
| 2022-10-27 | 14,850.00 | 15,500.00 | 14,600.00 | 15,450.00 | 15,118.12 | 203,748 |
| 2022-10-26 | 15,050.00 | 15,150.00 | 14,650.00 | 14,700.00 | 14,384.23 | 194,063 |
| 2022-10-25 | 15,350.00 | 15,400.00 | 14,850.00 | 14,900.00 | 14,579.94 | 188,425 |
| 2022-10-24 | 15,500.00 | 15,800.00 | 15,150.00 | 15,300.00 | 14,971.35 | 177,472 |
| 2022-10-21 | 15,400.00 | 15,500.00 | 15,150.00 | 15,250.00 | 14,922.42 | 128,128 |
| 2022-10-20 | 15,600.00 | 15,600.00 | 15,200.00 | 15,400.00 | 15,069.20 | 148,047 |
| 2022-10-19 | 16,050.00 | 16,150.00 | 15,400.00 | 15,550.00 | 15,215.98 | 320,775 |
| 2022-10-18 | 15,900.00 | 16,100.00 | 15,700.00 | 16,000.00 | 15,656.31 | 298,114 |
| 2022-10-17 | 15,200.00 | 15,750.00 | 14,950.00 | 15,750.00 | 15,411.68 | 252,564 |
| 2022-10-14 | 15,200.00 | 15,500.00 | 14,900.00 | 15,450.00 | 15,118.12 | 382,033 |
| 2022-10-13 | 14,850.00 | 14,950.00 | 14,450.00 | 14,500.00 | 14,188.53 | 122,750 |
| 2022-10-12 | 15,000.00 | 15,200.00 | 14,600.00 | 15,000.00 | 14,677.79 | 190,849 |
| 2022-10-11 | 14,800.00 | 15,250.00 | 14,650.00 | 14,950.00 | 14,628.86 | 281,529 |
| 2022-10-07 | 15,300.00 | 15,450.00 | 15,100.00 | 15,100.00 | 14,775.64 | 183,035 |
| 2022-10-06 | 15,250.00 | 15,450.00 | 15,050.00 | 15,350.00 | 15,020.27 | 281,765 |
| 2022-10-05 | 14,900.00 | 15,250.00 | 14,400.00 | 15,100.00 | 14,775.64 | 479,752 |
| 2022-10-04 | 13,850.00 | 14,800.00 | 13,800.00 | 14,650.00 | 14,335.31 | 351,250 |
| 2022-09-30 | 13,550.00 | 13,950.00 | 13,300.00 | 13,500.00 | 13,210.01 | 419,498 |
| 2022-09-29 | 14,850.00 | 15,050.00 | 13,800.00 | 13,850.00 | 13,552.49 | 450,791 |
| 2022-09-28 | 14,800.00 | 15,100.00 | 14,350.00 | 14,550.00 | 14,237.46 | 404,243 |
| 2022-09-27 | 14,100.00 | 14,800.00 | 14,000.00 | 14,800.00 | 14,482.09 | 317,026 |
| 2022-09-26 | 14,600.00 | 14,700.00 | 14,050.00 | 14,100.00 | 13,797.12 | 306,258 |
| 2022-09-23 | 15,200.00 | 15,400.00 | 14,600.00 | 14,850.00 | 14,531.01 | 412,385 |
| 2022-09-22 | 15,550.00 | 15,650.00 | 14,800.00 | 14,950.00 | 14,628.86 | 483,946 |
| 2022-09-21 | 15,650.00 | 15,850.00 | 15,350.00 | 15,700.00 | 15,362.75 | 641,518 |
| 2022-09-20 | 15,050.00 | 15,500.00 | 15,050.00 | 15,300.00 | 14,971.35 | 441,046 |
| 2022-09-19 | 15,600.00 | 15,650.00 | 14,750.00 | 14,850.00 | 14,531.01 | 370,514 |
| 2022-09-16 | 14,800.00 | 15,450.00 | 14,600.00 | 15,400.00 | 15,069.20 | 955,573 |
| 2022-09-15 | 14,200.00 | 14,550.00 | 14,100.00 | 14,350.00 | 14,041.75 | 277,243 |
| 2022-09-14 | 13,500.00 | 14,150.00 | 13,350.00 | 13,950.00 | 13,650.35 | 178,893 |
| 2022-09-13 | 13,950.00 | 14,200.00 | 13,900.00 | 13,950.00 | 13,650.35 | 150,534 |
| 2022-09-08 | 13,650.00 | 13,900.00 | 13,500.00 | 13,650.00 | 13,356.79 | 216,249 |
| 2022-09-07 | 13,700.00 | 13,700.00 | 13,200.00 | 13,400.00 | 13,112.16 | 260,420 |
| 2022-09-06 | 13,900.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,503.57 | 136,014 |
| 2022-09-05 | 13,950.00 | 14,050.00 | 13,700.00 | 13,750.00 | 13,454.64 | 112,344 |
| 2022-09-02 | 14,050.00 | 14,200.00 | 13,900.00 | 13,950.00 | 13,650.35 | 110,219 |
| 2022-09-01 | 14,050.00 | 14,100.00 | 13,900.00 | 14,050.00 | 13,748.20 | 175,058 |
| 2022-08-31 | 13,950.00 | 14,250.00 | 13,900.00 | 14,250.00 | 13,943.90 | 213,950 |
| 2022-08-30 | 14,000.00 | 14,200.00 | 13,750.00 | 14,100.00 | 13,797.12 | 576,475 |
| 2022-08-29 | 14,100.00 | 14,250.00 | 13,900.00 | 13,900.00 | 13,601.42 | 449,934 |
| 2022-08-26 | 14,800.00 | 14,900.00 | 14,600.00 | 14,750.00 | 14,433.16 | 234,311 |
| 2022-08-25 | 14,850.00 | 15,050.00 | 14,600.00 | 14,800.00 | 14,482.09 | 278,535 |
| 2022-08-24 | 14,650.00 | 14,850.00 | 14,500.00 | 14,800.00 | 14,482.09 | 172,071 |
| 2022-08-23 | 14,600.00 | 14,850.00 | 14,500.00 | 14,650.00 | 14,335.31 | 191,257 |
| 2022-08-22 | 14,500.00 | 14,850.00 | 14,500.00 | 14,700.00 | 14,384.23 | 136,602 |
| 2022-08-19 | 14,850.00 | 15,100.00 | 14,800.00 | 14,800.00 | 14,482.09 | 137,487 |
| 2022-08-18 | 15,100.00 | 15,100.00 | 14,750.00 | 14,850.00 | 14,531.01 | 257,851 |
| 2022-08-17 | 15,350.00 | 15,450.00 | 15,050.00 | 15,150.00 | 14,824.57 | 223,769 |
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.