Korea Computer & Systems Inc. (KOSDAQ:115500)
South Korea · Delayed Price · Currency is KRW 10,470
-210 (-1.97%)
Last updated: Sep 19, 2025, 12:08 PM KST
Korea Computer & Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 9,550.00 | 9,710.00 | 9,500.00 | 9,690.00 | 9,690.00 | 0.21% | 98,321 |
| Aug 13, 2025 | 9,470.00 | 9,690.00 | 9,270.00 | 9,670.00 | 9,670.00 | 3.20% | 187,705 |
| Aug 12, 2025 | 10,470.00 | 10,980.00 | 9,350.00 | 9,370.00 | 9,370.00 | 4.93% | 1,177,337 |
| Aug 11, 2025 | 8,880.00 | 9,020.00 | 8,880.00 | 8,930.00 | 8,930.00 | -0.33% | 49,290 |
| Aug 8, 2025 | 9,000.00 | 9,070.00 | 8,940.00 | 8,960.00 | 8,960.00 | -0.22% | 65,544 |
| Aug 7, 2025 | 9,260.00 | 9,260.00 | 8,960.00 | 8,980.00 | 8,980.00 | -3.54% | 147,838 |
| Aug 6, 2025 | 10,400.00 | 11,170.00 | 9,310.00 | 9,310.00 | 9,310.00 | 4.14% | 2,723,959 |
| Aug 5, 2025 | 9,070.00 | 9,070.00 | 8,860.00 | 8,940.00 | 8,940.00 | -0.45% | 21,047 |
| Aug 4, 2025 | 8,620.00 | 9,000.00 | 8,600.00 | 8,980.00 | 8,980.00 | 4.18% | 40,741 |
| Aug 1, 2025 | 9,160.00 | 9,160.00 | 8,560.00 | 8,620.00 | 8,620.00 | -5.27% | 53,709 |
| Jul 31, 2025 | 9,010.00 | 9,120.00 | 8,990.00 | 9,100.00 | 9,100.00 | 1.34% | 14,619 |
| Jul 30, 2025 | 9,020.00 | 9,110.00 | 8,980.00 | 8,980.00 | 8,980.00 | -1.64% | 15,364 |
| Jul 29, 2025 | 9,130.00 | 9,140.00 | 8,960.00 | 9,130.00 | 9,130.00 | 0.44% | 13,982 |
| Jul 28, 2025 | 9,210.00 | 9,220.00 | 9,060.00 | 9,090.00 | 9,090.00 | -0.98% | 15,737 |
| Jul 25, 2025 | 9,100.00 | 9,250.00 | 9,010.00 | 9,180.00 | 9,180.00 | 0.88% | 15,907 |
| Jul 24, 2025 | 9,150.00 | 9,170.00 | 8,990.00 | 9,100.00 | 9,100.00 | 0.22% | 29,004 |
| Jul 23, 2025 | 9,230.00 | 9,240.00 | 8,990.00 | 9,080.00 | 9,080.00 | -1.73% | 35,773 |
| Jul 22, 2025 | 9,470.00 | 9,470.00 | 9,240.00 | 9,240.00 | 9,240.00 | -2.53% | 36,485 |
| Jul 21, 2025 | 9,480.00 | 9,500.00 | 9,350.00 | 9,480.00 | 9,480.00 | - | 20,269 |
| Jul 18, 2025 | 9,690.00 | 9,700.00 | 9,400.00 | 9,480.00 | 9,480.00 | - | 24,247 |
| Jul 17, 2025 | 9,840.00 | 9,840.00 | 9,370.00 | 9,480.00 | 9,480.00 | 0.96% | 52,161 |
| Jul 16, 2025 | 9,570.00 | 9,640.00 | 9,390.00 | 9,390.00 | 9,390.00 | -1.78% | 23,798 |
| Jul 15, 2025 | 9,580.00 | 9,650.00 | 9,450.00 | 9,560.00 | 9,560.00 | 0.63% | 23,735 |
| Jul 14, 2025 | 9,890.00 | 9,890.00 | 9,480.00 | 9,500.00 | 9,500.00 | -2.96% | 41,806 |
| Jul 11, 2025 | 9,920.00 | 9,980.00 | 9,750.00 | 9,790.00 | 9,790.00 | -1.31% | 30,867 |