Korea Computer & Systems Inc. (KOSDAQ:115500)
South Korea · Delayed Price · Currency is KRW 11,670
-160 (-1.35%)
At close: Oct 28, 2025
Korea Computer & Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11,400.00 | 11,570.00 | 11,250.00 | 11,440.00 | 11,440.00 | - | 79,237 |
| Oct 30, 2025 | 11,930.00 | 12,040.00 | 11,400.00 | 11,440.00 | 11,440.00 | -3.70% | 152,454 |
| Oct 29, 2025 | 11,920.00 | 12,050.00 | 11,740.00 | 11,880.00 | 11,880.00 | 1.80% | 180,381 |
| Oct 28, 2025 | 12,090.00 | 12,290.00 | 11,660.00 | 11,670.00 | 11,670.00 | -1.35% | 339,724 |
| Oct 27, 2025 | 12,070.00 | 12,150.00 | 11,610.00 | 11,830.00 | 11,830.00 | 1.98% | 215,883 |
| Oct 24, 2025 | 12,090.00 | 12,160.00 | 11,600.00 | 11,600.00 | 11,600.00 | -5.92% | 390,030 |
| Oct 23, 2025 | 10,900.00 | 12,870.00 | 10,790.00 | 12,330.00 | 12,330.00 | 10.19% | 2,441,132 |
| Oct 22, 2025 | 10,770.00 | 11,290.00 | 10,600.00 | 11,190.00 | 11,190.00 | 4.09% | 132,047 |
| Oct 21, 2025 | 10,700.00 | 10,800.00 | 10,530.00 | 10,750.00 | 10,750.00 | -0.65% | 67,749 |
| Oct 20, 2025 | 10,770.00 | 10,840.00 | 10,500.00 | 10,820.00 | 10,820.00 | 1.03% | 68,257 |
| Oct 17, 2025 | 10,850.00 | 10,910.00 | 10,710.00 | 10,710.00 | 10,710.00 | -5.39% | 81,174 |
| Oct 16, 2025 | 11,610.00 | 11,670.00 | 11,310.00 | 11,320.00 | 11,320.00 | -0.70% | 158,493 |
| Oct 15, 2025 | 11,390.00 | 11,500.00 | 11,110.00 | 11,400.00 | 11,400.00 | -1.04% | 176,283 |
| Oct 14, 2025 | 12,020.00 | 12,340.00 | 11,390.00 | 11,520.00 | 11,520.00 | 5.40% | 1,105,741 |
| Oct 13, 2025 | 10,430.00 | 10,990.00 | 10,380.00 | 10,930.00 | 10,930.00 | 0.55% | 160,495 |
| Oct 10, 2025 | 10,930.00 | 11,070.00 | 10,600.00 | 10,870.00 | 10,870.00 | 8.70% | 229,726 |
| Oct 2, 2025 | 10,090.00 | 10,110.00 | 9,990.00 | 10,000.00 | 10,000.00 | 0.20% | 35,481 |
| Oct 1, 2025 | 10,060.00 | 10,110.00 | 9,910.00 | 9,980.00 | 9,980.00 | -0.80% | 44,624 |
| Sep 30, 2025 | 9,980.00 | 10,250.00 | 9,950.00 | 10,060.00 | 10,060.00 | -0.69% | 73,491 |
| Sep 29, 2025 | 10,190.00 | 10,330.00 | 10,100.00 | 10,130.00 | 10,130.00 | 0.10% | 52,851 |
| Sep 26, 2025 | 10,420.00 | 10,460.00 | 10,100.00 | 10,120.00 | 10,120.00 | -5.42% | 94,549 |
| Sep 25, 2025 | 10,790.00 | 10,800.00 | 10,620.00 | 10,700.00 | 10,700.00 | -2.64% | 98,866 |
| Sep 24, 2025 | 11,170.00 | 11,190.00 | 10,750.00 | 10,990.00 | 10,990.00 | 3.10% | 356,149 |
| Sep 23, 2025 | 10,970.00 | 10,970.00 | 10,450.00 | 10,660.00 | 10,660.00 | -1.84% | 182,785 |
| Sep 22, 2025 | 11,570.00 | 11,740.00 | 10,810.00 | 10,860.00 | 10,860.00 | 4.42% | 545,718 |
| Sep 19, 2025 | 10,870.00 | 10,900.00 | 10,340.00 | 10,400.00 | 10,400.00 | -2.62% | 211,379 |
| Sep 18, 2025 | 10,510.00 | 11,290.00 | 10,300.00 | 10,680.00 | 10,680.00 | 5.64% | 1,245,472 |
| Sep 17, 2025 | 10,210.00 | 10,380.00 | 10,070.00 | 10,110.00 | 10,110.00 | 1.92% | 159,597 |
| Sep 16, 2025 | 10,530.00 | 10,990.00 | 9,890.00 | 9,920.00 | 9,920.00 | -0.80% | 240,876 |
| Sep 15, 2025 | 10,530.00 | 10,530.00 | 9,990.00 | 10,000.00 | 10,000.00 | 3.63% | 296,934 |
| Sep 12, 2025 | 9,710.00 | 9,730.00 | 9,590.00 | 9,650.00 | 9,650.00 | 0.52% | 80,468 |
| Sep 11, 2025 | 9,620.00 | 9,680.00 | 9,500.00 | 9,600.00 | 9,600.00 | 0.10% | 29,348 |
| Sep 10, 2025 | 9,760.00 | 9,830.00 | 9,560.00 | 9,590.00 | 9,590.00 | 1.27% | 64,084 |
| Sep 9, 2025 | 9,530.00 | 9,580.00 | 9,330.00 | 9,470.00 | 9,470.00 | 0.64% | 52,613 |
| Sep 8, 2025 | 9,260.00 | 9,460.00 | 9,260.00 | 9,410.00 | 9,410.00 | 0.64% | 22,736 |
| Sep 5, 2025 | 9,400.00 | 9,400.00 | 9,270.00 | 9,350.00 | 9,350.00 | 0.21% | 20,769 |
| Sep 4, 2025 | 9,230.00 | 9,410.00 | 9,230.00 | 9,330.00 | 9,330.00 | 0.76% | 32,319 |
| Sep 3, 2025 | 9,380.00 | 9,380.00 | 9,240.00 | 9,260.00 | 9,260.00 | -0.11% | 16,565 |
| Sep 2, 2025 | 9,280.00 | 9,360.00 | 9,210.00 | 9,270.00 | 9,270.00 | 0.54% | 24,010 |
| Sep 1, 2025 | 9,370.00 | 9,440.00 | 9,120.00 | 9,220.00 | 9,220.00 | -2.33% | 35,288 |
| Aug 29, 2025 | 9,690.00 | 9,690.00 | 9,400.00 | 9,440.00 | 9,440.00 | - | 47,432 |
| Aug 28, 2025 | 9,510.00 | 9,530.00 | 9,400.00 | 9,440.00 | 9,440.00 | -1.97% | 32,564 |
| Aug 27, 2025 | 9,710.00 | 9,720.00 | 9,480.00 | 9,630.00 | 9,630.00 | 0.94% | 57,478 |
| Aug 26, 2025 | 9,550.00 | 9,610.00 | 9,360.00 | 9,540.00 | 9,540.00 | -0.21% | 41,875 |
| Aug 25, 2025 | 9,500.00 | 9,600.00 | 9,430.00 | 9,560.00 | 9,560.00 | 3.58% | 69,580 |
| Aug 22, 2025 | 9,300.00 | 9,450.00 | 9,150.00 | 9,230.00 | 9,230.00 | -0.22% | 56,890 |
| Aug 21, 2025 | 9,100.00 | 9,500.00 | 9,100.00 | 9,250.00 | 9,250.00 | 0.98% | 74,115 |
| Aug 20, 2025 | 8,980.00 | 9,160.00 | 8,950.00 | 9,160.00 | 9,160.00 | -2.24% | 85,855 |
| Aug 19, 2025 | 9,450.00 | 9,530.00 | 9,320.00 | 9,370.00 | 9,370.00 | -1.99% | 47,746 |
| Aug 18, 2025 | 9,620.00 | 9,630.00 | 9,450.00 | 9,560.00 | 9,560.00 | -1.34% | 63,738 |