CLASSYS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 15,300.00 | 15,500.00 | 15,100.00 | 15,400.00 | 15,069.20 | 365,274 |
| 2022-08-12 | 15,300.00 | 15,450.00 | 15,000.00 | 15,250.00 | 14,922.42 | 250,759 |
| 2022-08-11 | 15,600.00 | 15,750.00 | 15,300.00 | 15,350.00 | 15,020.27 | 224,217 |
| 2022-08-10 | 16,000.00 | 16,150.00 | 15,350.00 | 15,400.00 | 15,069.20 | 383,920 |
| 2022-08-09 | 16,450.00 | 16,750.00 | 15,400.00 | 16,150.00 | 15,803.09 | 486,000 |
| 2022-08-08 | 16,800.00 | 16,800.00 | 16,250.00 | 16,750.00 | 16,390.20 | 296,025 |
| 2022-08-05 | 16,800.00 | 16,900.00 | 16,500.00 | 16,800.00 | 16,439.13 | 220,811 |
| 2022-08-04 | 15,900.00 | 16,800.00 | 15,800.00 | 16,750.00 | 16,390.20 | 535,665 |
| 2022-08-03 | 15,550.00 | 15,750.00 | 15,500.00 | 15,750.00 | 15,411.68 | 103,556 |
| 2022-08-02 | 16,100.00 | 16,100.00 | 15,500.00 | 15,550.00 | 15,215.98 | 184,131 |
| 2022-08-01 | 16,050.00 | 16,050.00 | 15,850.00 | 16,000.00 | 15,656.31 | 132,960 |
| 2022-07-29 | 16,050.00 | 16,150.00 | 15,850.00 | 16,000.00 | 15,656.31 | 310,149 |
| 2022-07-28 | 15,850.00 | 16,000.00 | 15,800.00 | 15,850.00 | 15,509.53 | 162,066 |
| 2022-07-27 | 15,650.00 | 16,150.00 | 15,600.00 | 15,700.00 | 15,362.75 | 213,381 |
| 2022-07-26 | 15,700.00 | 15,850.00 | 15,500.00 | 15,700.00 | 15,362.75 | 206,130 |
| 2022-07-25 | 15,650.00 | 15,950.00 | 15,500.00 | 15,700.00 | 15,362.75 | 190,735 |
| 2022-07-22 | 16,250.00 | 16,350.00 | 15,650.00 | 15,650.00 | 15,313.83 | 280,862 |
| 2022-07-21 | 15,550.00 | 16,450.00 | 15,350.00 | 16,300.00 | 15,949.87 | 571,440 |
| 2022-07-20 | 15,700.00 | 15,800.00 | 15,250.00 | 15,550.00 | 15,215.98 | 329,540 |
| 2022-07-19 | 15,500.00 | 15,650.00 | 15,200.00 | 15,450.00 | 15,118.12 | 246,505 |
| 2022-07-18 | 14,950.00 | 15,600.00 | 14,850.00 | 15,550.00 | 15,215.98 | 302,605 |
| 2022-07-15 | 15,250.00 | 15,300.00 | 14,650.00 | 14,700.00 | 14,384.23 | 220,777 |
| 2022-07-14 | 14,600.00 | 15,550.00 | 14,500.00 | 15,250.00 | 14,922.42 | 527,535 |
| 2022-07-13 | 14,350.00 | 14,850.00 | 14,300.00 | 14,550.00 | 14,237.46 | 209,707 |
| 2022-07-12 | 14,600.00 | 14,650.00 | 14,150.00 | 14,250.00 | 13,943.90 | 157,021 |
| 2022-07-11 | 14,550.00 | 14,900.00 | 14,350.00 | 14,600.00 | 14,286.38 | 173,297 |
| 2022-07-08 | 14,650.00 | 14,850.00 | 14,500.00 | 14,500.00 | 14,188.53 | 180,312 |
| 2022-07-07 | 14,550.00 | 14,700.00 | 14,400.00 | 14,450.00 | 14,139.60 | 138,810 |
| 2022-07-06 | 14,850.00 | 15,100.00 | 14,300.00 | 14,400.00 | 14,090.68 | 285,576 |
| 2022-07-05 | 14,250.00 | 14,850.00 | 14,200.00 | 14,850.00 | 14,531.01 | 313,514 |
| 2022-07-04 | 14,600.00 | 14,600.00 | 14,000.00 | 14,200.00 | 13,894.97 | 277,510 |
| 2022-07-01 | 14,250.00 | 14,550.00 | 14,000.00 | 14,400.00 | 14,090.68 | 251,946 |
| 2022-06-30 | 14,550.00 | 14,650.00 | 14,050.00 | 14,250.00 | 13,943.90 | 419,388 |
| 2022-06-29 | 14,850.00 | 14,900.00 | 14,500.00 | 14,650.00 | 14,335.31 | 328,605 |
| 2022-06-28 | 15,500.00 | 15,550.00 | 14,950.00 | 15,150.00 | 14,824.57 | 235,408 |
| 2022-06-27 | 15,700.00 | 15,700.00 | 15,200.00 | 15,550.00 | 15,215.98 | 301,248 |
| 2022-06-24 | 14,850.00 | 15,600.00 | 14,800.00 | 15,450.00 | 15,118.12 | 271,271 |
| 2022-06-23 | 15,850.00 | 16,100.00 | 14,650.00 | 14,900.00 | 14,579.94 | 497,492 |
| 2022-06-22 | 16,500.00 | 16,650.00 | 15,850.00 | 15,850.00 | 15,509.53 | 323,566 |
| 2022-06-21 | 15,000.00 | 16,500.00 | 15,000.00 | 16,500.00 | 16,145.57 | 576,181 |
| 2022-06-20 | 15,400.00 | 15,500.00 | 14,700.00 | 15,100.00 | 14,775.64 | 254,152 |
| 2022-06-17 | 14,950.00 | 15,400.00 | 14,750.00 | 15,300.00 | 14,971.35 | 167,280 |
| 2022-06-16 | 15,600.00 | 15,900.00 | 15,300.00 | 15,400.00 | 15,069.20 | 177,283 |
| 2022-06-15 | 15,800.00 | 16,050.00 | 15,200.00 | 15,300.00 | 14,971.35 | 236,054 |
| 2022-06-14 | 15,400.00 | 15,900.00 | 15,200.00 | 15,800.00 | 15,460.61 | 260,674 |
| 2022-06-13 | 15,850.00 | 16,150.00 | 15,600.00 | 15,850.00 | 15,509.53 | 336,240 |
| 2022-06-10 | 16,300.00 | 16,500.00 | 16,200.00 | 16,300.00 | 15,949.87 | 174,635 |
| 2022-06-09 | 16,700.00 | 16,800.00 | 16,300.00 | 16,500.00 | 16,145.57 | 265,950 |
| 2022-06-08 | 17,000.00 | 17,050.00 | 16,800.00 | 16,850.00 | 16,488.05 | 148,510 |
| 2022-06-07 | 17,450.00 | 17,600.00 | 16,800.00 | 16,850.00 | 16,488.05 | 422,462 |
| 2022-06-03 | 17,350.00 | 17,900.00 | 17,250.00 | 17,600.00 | 17,221.94 | 314,125 |
| 2022-06-02 | 17,600.00 | 17,900.00 | 17,050.00 | 17,250.00 | 16,879.46 | 471,490 |
| 2022-05-31 | 17,650.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,221.94 | 672,734 |
| 2022-05-30 | 17,600.00 | 17,800.00 | 17,000.00 | 17,450.00 | 17,075.16 | 354,365 |
| 2022-05-27 | 17,650.00 | 17,750.00 | 17,400.00 | 17,500.00 | 17,124.09 | 197,108 |
| 2022-05-26 | 17,350.00 | 18,000.00 | 17,150.00 | 17,350.00 | 16,977.31 | 413,266 |
| 2022-05-25 | 17,100.00 | 17,450.00 | 16,650.00 | 17,150.00 | 16,781.61 | 235,900 |
| 2022-05-24 | 17,800.00 | 17,850.00 | 17,000.00 | 17,000.00 | 16,634.83 | 291,909 |
| 2022-05-23 | 17,500.00 | 17,950.00 | 17,150.00 | 17,650.00 | 17,270.87 | 357,065 |
| 2022-05-20 | 17,200.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,026.24 | 223,993 |
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.