CLASSYS Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	17,200.00	17,400.00	17,000.00	17,400.00	17,026.24	223,993
2022-05-19	16,800.00	17,650.00	16,800.00	17,200.00	16,830.53	441,341
2022-05-18	17,700.00	17,750.00	17,000.00	17,350.00	16,977.31	398,904
2022-05-17	17,600.00	17,600.00	16,900.00	17,450.00	17,075.16	553,637
2022-05-16	17,900.00	18,100.00	17,450.00	17,600.00	17,221.94	310,374
2022-05-13	17,800.00	17,800.00	17,350.00	17,700.00	17,319.79	488,600
2022-05-12	17,750.00	18,250.00	17,350.00	17,450.00	17,075.16	649,195
2022-05-11	19,250.00	19,800.00	17,800.00	18,000.00	17,613.35	1,358,128
2022-05-10	18,200.00	18,750.00	17,700.00	18,550.00	18,151.53	638,973
2022-05-09	19,150.00	19,150.00	18,300.00	18,600.00	18,200.46	303,116
2022-05-06	18,900.00	19,450.00	18,650.00	19,200.00	18,787.57	346,701
2022-05-04	20,050.00	20,100.00	19,200.00	19,350.00	18,934.35	567,824
2022-05-03	20,150.00	20,950.00	20,100.00	20,200.00	19,766.09	450,167
2022-05-02	20,350.00	20,500.00	19,550.00	19,900.00	19,472.54	498,408
2022-04-29	20,850.00	21,350.00	20,500.00	20,750.00	20,304.28	477,171
2022-04-28	21,000.00	21,000.00	20,150.00	20,550.00	20,108.57	285,281
2022-04-27	20,650.00	20,700.00	19,950.00	20,550.00	20,108.57	554,000
2022-04-26	21,550.00	21,650.00	21,100.00	21,150.00	20,695.68	258,052
2022-04-25	21,500.00	21,750.00	21,100.00	21,450.00	20,989.24	335,799
2022-04-22	21,500.00	21,900.00	21,500.00	21,750.00	21,282.80	283,445
2022-04-21	21,500.00	22,000.00	21,500.00	21,650.00	21,184.94	345,710
2022-04-20	22,300.00	22,500.00	21,500.00	21,650.00	21,184.94	434,616
2022-04-19	21,700.00	22,350.00	21,650.00	22,200.00	21,723.13	437,205
2022-04-18	23,050.00	23,100.00	21,550.00	21,600.00	21,136.02	696,410
2022-04-15	22,550.00	23,000.00	22,250.00	22,800.00	22,310.24	301,642
2022-04-14	22,950.00	22,950.00	22,300.00	22,550.00	22,065.61	317,293
2022-04-13	22,800.00	23,400.00	22,450.00	22,750.00	22,261.32	401,776
2022-04-12	23,550.00	23,550.00	22,200.00	22,750.00	22,261.32	672,362
2022-04-11	23,150.00	24,400.00	23,100.00	23,700.00	23,190.91	1,023,909
2022-04-08	22,750.00	23,600.00	22,650.00	23,200.00	22,701.65	539,499
2022-04-07	22,700.00	22,900.00	22,300.00	22,550.00	22,065.61	345,661
2022-04-06	22,050.00	23,500.00	22,000.00	23,050.00	22,554.87	742,844
2022-04-05	22,600.00	22,900.00	22,050.00	22,300.00	21,820.98	552,688
2022-04-04	23,800.00	24,000.00	22,450.00	22,600.00	22,114.54	938,805
2022-04-01	23,000.00	24,000.00	22,000.00	23,350.00	22,848.43	1,813,380
2022-03-31	22,000.00	23,000.00	21,950.00	22,400.00	21,918.83	40,227,047
2022-03-30	21,850.00	22,150.00	21,350.00	21,900.00	21,429.57	397,205
2022-03-29	21,600.00	21,800.00	21,350.00	21,750.00	21,282.80	283,066
2022-03-28	21,550.00	21,700.00	20,900.00	21,350.00	20,891.39	353,526
2022-03-25	21,750.00	21,800.00	21,250.00	21,550.00	21,087.09	378,028
2022-03-24	21,200.00	21,750.00	20,750.00	21,650.00	21,184.94	495,939
2022-03-23	21,400.00	21,650.00	20,900.00	21,050.00	20,597.83	354,561
2022-03-22	21,350.00	21,600.00	20,900.00	21,450.00	20,989.24	406,350
2022-03-21	21,750.00	21,750.00	20,850.00	21,350.00	20,891.39	711,170
2022-03-18	22,100.00	22,350.00	21,400.00	21,750.00	21,282.80	544,047
2022-03-17	22,000.00	22,450.00	21,400.00	22,150.00	21,674.20	783,276
2022-03-16	21,300.00	21,900.00	20,500.00	21,600.00	21,136.02	901,230
2022-03-15	20,300.00	21,900.00	20,250.00	21,050.00	20,597.83	1,286,615
2022-03-14	20,700.00	20,900.00	19,900.00	20,650.00	20,206.42	784,473
2022-03-11	19,550.00	20,750.00	19,500.00	20,700.00	20,255.35	1,457,017
2022-03-10	19,550.00	19,700.00	19,050.00	19,300.00	18,885.42	752,209
2022-03-08	17,950.00	19,400.00	17,750.00	19,200.00	18,787.57	1,323,096
2022-03-07	18,000.00	18,400.00	17,950.00	18,050.00	17,662.27	356,386
2022-03-04	18,300.00	18,650.00	18,150.00	18,400.00	18,004.76	389,232
2022-03-03	18,850.00	19,000.00	18,100.00	18,300.00	17,906.90	535,310
2022-03-02	18,550.00	18,900.00	18,500.00	18,750.00	18,347.24	277,173
2022-02-28	18,600.00	18,850.00	18,250.00	18,650.00	18,249.39	324,317
2022-02-25	18,300.00	19,050.00	18,300.00	18,750.00	18,347.24	606,867
2022-02-24	18,500.00	18,900.00	17,850.00	17,950.00	17,564.42	813,265
2022-02-23	19,050.00	19,200.00	18,500.00	18,750.00	18,347.24	420,678

← NewerPage 19 of 21 · 1,230 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.