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 |
| 2021-10-22 | 22,700.00 | 23,200.00 | 21,900.00 | 22,950.00 | 22,381.78 | 347,303 |
| 2021-10-21 | 23,000.00 | 23,300.00 | 22,350.00 | 22,650.00 | 22,089.21 | 365,718 |
| 2021-10-20 | 22,400.00 | 23,500.00 | 22,350.00 | 22,850.00 | 22,284.26 | 809,492 |
| 2021-10-19 | 21,650.00 | 22,600.00 | 21,350.00 | 22,450.00 | 21,894.16 | 543,932 |
| 2021-10-18 | 21,100.00 | 22,200.00 | 20,800.00 | 21,300.00 | 20,772.63 | 433,611 |
| 2021-10-15 | 21,200.00 | 21,200.00 | 20,600.00 | 21,050.00 | 20,528.82 | 343,717 |
| 2021-10-14 | 20,150.00 | 21,550.00 | 20,050.00 | 21,250.00 | 20,723.87 | 447,548 |
← NewerPage 21 of 21 · 1,230 trading days
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.