CLASSYS Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	18,450.00	19,250.00	18,050.00	18,750.00	18,347.24	976,119
2022-02-21	18,850.00	19,600.00	18,700.00	18,950.00	18,542.94	820,500
2022-02-18	18,000.00	19,250.00	17,850.00	19,000.00	18,591.87	1,360,601
2022-02-17	17,450.00	18,850.00	17,300.00	18,150.00	17,760.13	2,176,819
2022-02-16	16,250.00	17,450.00	16,150.00	17,350.00	16,977.31	1,391,842
2022-02-15	16,100.00	16,250.00	15,650.00	15,750.00	15,411.68	287,148
2022-02-14	15,700.00	16,000.00	15,500.00	15,950.00	15,607.38	327,955
2022-02-11	16,100.00	16,350.00	15,950.00	16,000.00	15,656.31	346,088
2022-02-10	16,050.00	16,600.00	16,000.00	16,300.00	15,949.87	854,177
2022-02-09	15,550.00	16,100.00	15,350.00	16,050.00	15,705.24	547,675
2022-02-08	15,500.00	16,050.00	15,250.00	15,550.00	15,215.98	513,368
2022-02-07	15,650.00	16,150.00	15,350.00	15,450.00	15,118.12	667,230
2022-02-04	15,050.00	15,550.00	14,950.00	15,500.00	15,167.05	453,338
2022-02-03	15,850.00	16,150.00	15,200.00	15,250.00	14,922.42	646,811
2022-01-28	15,100.00	15,550.00	14,550.00	15,350.00	15,020.27	534,037
2022-01-27	15,950.00	16,000.00	13,800.00	15,100.00	14,775.64	1,335,981
2022-01-26	16,150.00	16,600.00	15,800.00	15,950.00	15,607.38	245,406
2022-01-25	16,000.00	16,700.00	15,750.00	16,100.00	15,754.16	474,799
2022-01-24	16,250.00	16,550.00	15,700.00	16,050.00	15,705.24	304,796
2022-01-21	16,200.00	16,600.00	16,200.00	16,450.00	16,096.64	166,159
2022-01-20	16,250.00	16,600.00	16,150.00	16,450.00	16,096.64	159,258
2022-01-19	16,200.00	16,750.00	16,150.00	16,350.00	15,998.79	193,493
2022-01-18	16,850.00	17,100.00	16,150.00	16,500.00	16,145.57	259,379
2022-01-17	16,550.00	17,100.00	16,550.00	16,900.00	16,536.98	254,520
2022-01-14	16,650.00	16,900.00	16,200.00	16,500.00	16,145.57	482,314
2022-01-13	17,700.00	17,700.00	16,950.00	17,000.00	16,634.83	308,872
2022-01-12	17,500.00	17,750.00	17,400.00	17,650.00	17,270.87	210,605
2022-01-11	17,100.00	17,900.00	17,100.00	17,600.00	17,221.94	503,967
2022-01-10	17,200.00	17,300.00	16,750.00	16,900.00	16,536.98	274,606
2022-01-07	16,900.00	17,150.00	16,850.00	16,950.00	16,585.90	324,123
2022-01-06	17,550.00	17,750.00	16,500.00	16,600.00	16,243.42	759,081
2022-01-05	19,050.00	19,100.00	17,700.00	17,850.00	17,466.57	662,735
2022-01-04	18,800.00	19,300.00	18,800.00	19,000.00	18,591.87	315,446
2022-01-03	18,900.00	19,150.00	18,200.00	18,650.00	18,249.39	336,032
2021-12-30	19,100.00	19,100.00	18,600.00	18,800.00	18,396.16	291,770
2021-12-29	19,700.00	19,750.00	19,100.00	19,100.00	18,689.72	171,641
2021-12-28	19,600.00	19,900.00	19,300.00	19,700.00	19,212.25	296,762
2021-12-27	18,600.00	19,650.00	18,550.00	19,500.00	19,017.20	312,920
2021-12-24	18,900.00	18,900.00	18,550.00	18,650.00	18,188.25	133,335
2021-12-23	19,000.00	19,050.00	18,650.00	18,750.00	18,285.77	127,834
2021-12-22	19,150.00	19,350.00	18,850.00	18,850.00	18,383.29	168,229
2021-12-21	18,950.00	19,350.00	18,800.00	18,950.00	18,480.82	154,940
2021-12-20	19,700.00	19,700.00	18,950.00	19,000.00	18,529.58	230,990
2021-12-17	19,600.00	19,800.00	19,300.00	19,700.00	19,212.25	247,530
2021-12-16	18,950.00	19,800.00	18,800.00	19,650.00	19,163.49	385,920
2021-12-15	18,750.00	18,850.00	18,350.00	18,600.00	18,139.48	167,825
2021-12-14	19,000.00	19,200.00	18,650.00	18,750.00	18,285.77	155,474
2021-12-13	19,100.00	19,400.00	18,850.00	18,950.00	18,480.82	204,318
2021-12-10	19,600.00	19,750.00	19,000.00	19,050.00	18,578.34	337,145
2021-12-09	20,000.00	20,350.00	19,350.00	19,850.00	19,358.54	479,201
2021-12-08	20,500.00	20,550.00	19,600.00	20,150.00	19,651.11	455,746
2021-12-07	19,300.00	20,550.00	19,250.00	20,250.00	19,748.63	678,284
2021-12-06	19,050.00	19,650.00	18,650.00	19,350.00	18,870.91	480,209
2021-12-03	18,100.00	19,450.00	18,100.00	19,250.00	18,773.39	627,971
2021-12-02	17,300.00	18,750.00	17,250.00	18,200.00	17,749.39	897,813
2021-12-01	17,500.00	17,700.00	16,800.00	17,550.00	17,115.48	356,211
2021-11-30	17,800.00	18,250.00	17,200.00	17,300.00	16,871.67	360,241
2021-11-29	17,150.00	17,800.00	16,900.00	17,400.00	16,969.19	411,912
2021-11-26	18,100.00	18,300.00	17,600.00	17,800.00	17,359.29	262,616
2021-11-25	18,100.00	18,400.00	17,900.00	18,000.00	17,554.34	272,549

← NewerPage 20 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.