CLASSYS Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	18,650.00	18,650.00	18,050.00	18,100.00	17,651.86	225,455
2021-11-23	18,550.00	18,700.00	18,100.00	18,500.00	18,041.96	365,878
2021-11-22	19,300.00	19,300.00	18,450.00	18,700.00	18,237.01	358,788
2021-11-19	19,150.00	19,500.00	19,000.00	19,200.00	18,724.63	179,031
2021-11-18	19,600.00	19,600.00	19,000.00	19,200.00	18,724.63	281,008
2021-11-17	20,000.00	20,050.00	19,250.00	19,600.00	19,114.72	386,774
2021-11-16	19,100.00	20,750.00	19,000.00	19,900.00	19,407.30	815,016
2021-11-15	19,000.00	19,250.00	18,600.00	19,000.00	18,529.58	363,171
2021-11-12	20,000.00	20,000.00	18,900.00	18,950.00	18,480.82	592,785
2021-11-11	19,500.00	20,400.00	19,500.00	19,800.00	19,309.77	387,552
2021-11-10	20,800.00	20,800.00	19,550.00	19,700.00	19,212.25	452,179
2021-11-09	21,250.00	21,300.00	20,650.00	20,750.00	20,236.25	287,948
2021-11-08	21,050.00	21,400.00	20,650.00	21,350.00	20,821.40	219,040
2021-11-05	21,450.00	21,700.00	20,850.00	21,300.00	20,772.63	213,432
2021-11-04	21,950.00	22,250.00	21,250.00	21,450.00	20,918.92	262,040
2021-11-03	22,450.00	22,600.00	21,700.00	21,900.00	21,357.78	301,173
2021-11-02	22,700.00	23,150.00	22,200.00	22,450.00	21,894.16	279,701
2021-11-01	22,450.00	23,250.00	22,400.00	22,850.00	22,284.26	259,933
2021-10-29	22,850.00	22,850.00	22,150.00	22,300.00	21,747.88	199,087
2021-10-28	23,600.00	23,600.00	22,600.00	22,750.00	22,186.73	329,626
2021-10-27	23,750.00	24,150.00	23,300.00	23,550.00	22,966.93	346,501
2021-10-26	22,550.00	23,800.00	22,400.00	23,600.00	23,015.69	400,100
2021-10-25	22,950.00	22,950.00	22,300.00	22,400.00	21,845.40	249,862

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.