Korea Computer & Systems Inc. (KOSDAQ:115500)
South Korea · Delayed Price · Currency is KRW 8,630.00
+180.00 (2.13%)
At close: Mar 6, 2026
Korea Computer & Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,340.00 | 8,750.00 | 8,320.00 | 8,630.00 | 8,630.00 | 2.13% | 35,356 |
| Mar 5, 2026 | 7,910.00 | 8,700.00 | 7,910.00 | 8,450.00 | 8,450.00 | 8.61% | 88,272 |
| Mar 4, 2026 | 8,650.00 | 8,890.00 | 7,780.00 | 7,780.00 | 7,780.00 | -13.07% | 222,170 |
| Mar 3, 2026 | 9,150.00 | 9,250.00 | 8,950.00 | 8,950.00 | 8,950.00 | -4.99% | 121,388 |
| Feb 27, 2026 | 9,960.00 | 10,000.00 | 9,380.00 | 9,420.00 | 9,420.00 | 0.11% | 248,404 |
| Feb 26, 2026 | 10,000.00 | 10,120.00 | 9,300.00 | 9,410.00 | 9,410.00 | 2.06% | 275,452 |
| Feb 25, 2026 | 9,260.00 | 9,340.00 | 9,210.00 | 9,220.00 | 9,220.00 | -0.32% | 63,531 |
| Feb 24, 2026 | 9,330.00 | 9,400.00 | 9,230.00 | 9,250.00 | 9,250.00 | -0.86% | 67,298 |
| Feb 23, 2026 | 9,390.00 | 9,520.00 | 9,330.00 | 9,330.00 | 9,330.00 | -0.53% | 75,564 |
| Feb 20, 2026 | 9,330.00 | 9,590.00 | 9,310.00 | 9,380.00 | 9,380.00 | 0.11% | 71,065 |
| Feb 19, 2026 | 9,350.00 | 9,450.00 | 9,210.00 | 9,370.00 | 9,370.00 | 1.08% | 96,825 |
| Feb 13, 2026 | 9,450.00 | 9,450.00 | 9,100.00 | 9,270.00 | 9,270.00 | -1.90% | 76,651 |
| Feb 12, 2026 | 9,610.00 | 9,670.00 | 9,450.00 | 9,450.00 | 9,450.00 | -1.66% | 56,091 |
| Feb 11, 2026 | 9,510.00 | 9,740.00 | 9,400.00 | 9,610.00 | 9,610.00 | 1.05% | 70,989 |
| Feb 10, 2026 | 9,500.00 | 9,680.00 | 9,450.00 | 9,510.00 | 9,510.00 | -0.52% | 41,196 |
| Feb 9, 2026 | 9,610.00 | 9,670.00 | 9,460.00 | 9,560.00 | 9,560.00 | 4.03% | 116,161 |
| Feb 6, 2026 | 9,240.00 | 9,300.00 | 8,820.00 | 9,190.00 | 9,190.00 | -2.85% | 84,331 |
| Feb 5, 2026 | 9,610.00 | 9,630.00 | 9,390.00 | 9,460.00 | 9,460.00 | -1.56% | 95,077 |
| Feb 4, 2026 | 9,580.00 | 9,680.00 | 9,400.00 | 9,610.00 | 9,610.00 | 0.31% | 93,436 |
| Feb 3, 2026 | 9,350.00 | 9,590.00 | 9,300.00 | 9,580.00 | 9,580.00 | 3.01% | 68,765 |
| Feb 2, 2026 | 9,730.00 | 9,730.00 | 9,290.00 | 9,300.00 | 9,300.00 | -4.42% | 172,107 |
| Jan 30, 2026 | 10,330.00 | 10,330.00 | 9,700.00 | 9,730.00 | 9,730.00 | -3.28% | 212,390 |
| Jan 29, 2026 | 9,870.00 | 10,090.00 | 9,670.00 | 10,060.00 | 10,060.00 | 2.65% | 280,068 |
| Jan 28, 2026 | 9,800.00 | 9,930.00 | 9,670.00 | 9,800.00 | 9,800.00 | 0.31% | 124,343 |
| Jan 27, 2026 | 9,860.00 | 9,910.00 | 9,670.00 | 9,770.00 | 9,770.00 | -1.01% | 75,155 |
| Jan 26, 2026 | 9,810.00 | 10,030.00 | 9,690.00 | 9,870.00 | 9,870.00 | 0.61% | 124,342 |
| Jan 23, 2026 | 9,450.00 | 9,860.00 | 9,440.00 | 9,810.00 | 9,810.00 | 3.92% | 196,568 |
| Jan 22, 2026 | 9,500.00 | 9,560.00 | 9,310.00 | 9,440.00 | 9,440.00 | -1.15% | 103,320 |
| Jan 21, 2026 | 9,680.00 | 9,690.00 | 9,390.00 | 9,550.00 | 9,550.00 | -2.25% | 80,075 |
| Jan 20, 2026 | 9,530.00 | 9,880.00 | 9,350.00 | 9,770.00 | 9,770.00 | 2.52% | 140,188 |
| Jan 19, 2026 | 9,270.00 | 9,600.00 | 9,200.00 | 9,530.00 | 9,530.00 | 3.70% | 98,424 |
| Jan 16, 2026 | 9,410.00 | 9,500.00 | 9,180.00 | 9,190.00 | 9,190.00 | -2.23% | 68,006 |
| Jan 15, 2026 | 9,390.00 | 9,450.00 | 9,150.00 | 9,400.00 | 9,400.00 | 0.21% | 80,950 |
| Jan 14, 2026 | 9,570.00 | 9,620.00 | 9,380.00 | 9,380.00 | 9,380.00 | -1.99% | 70,424 |
| Jan 13, 2026 | 9,720.00 | 9,800.00 | 9,520.00 | 9,570.00 | 9,570.00 | -1.24% | 52,548 |
| Jan 12, 2026 | 9,590.00 | 9,780.00 | 9,590.00 | 9,690.00 | 9,690.00 | 1.04% | 53,066 |
| Jan 9, 2026 | 9,490.00 | 9,660.00 | 9,470.00 | 9,590.00 | 9,590.00 | 1.16% | 43,003 |
| Jan 8, 2026 | 9,800.00 | 9,830.00 | 9,400.00 | 9,480.00 | 9,480.00 | -3.56% | 117,621 |
| Jan 7, 2026 | 9,990.00 | 10,000.00 | 9,730.00 | 9,830.00 | 9,830.00 | -1.60% | 106,627 |
| Jan 6, 2026 | 10,150.00 | 10,150.00 | 9,900.00 | 9,990.00 | 9,990.00 | -1.09% | 69,201 |
| Jan 5, 2026 | 10,050.00 | 10,270.00 | 9,980.00 | 10,100.00 | 10,100.00 | 0.60% | 91,519 |
| Jan 2, 2026 | 9,710.00 | 10,080.00 | 9,710.00 | 10,040.00 | 10,040.00 | 2.76% | 100,418 |
| Dec 30, 2025 | 9,680.00 | 9,790.00 | 9,670.00 | 9,770.00 | 9,770.00 | 0.21% | 24,398 |
| Dec 29, 2025 | 9,610.00 | 9,750.00 | 9,600.00 | 9,750.00 | 9,750.00 | 0.41% | 49,480 |
| Dec 26, 2025 | 9,900.00 | 9,960.00 | 9,690.00 | 9,710.00 | 9,530.00 | -1.62% | 34,215 |
| Dec 24, 2025 | 10,000.00 | 10,000.00 | 9,730.00 | 9,870.00 | 9,687.03 | -1.10% | 45,497 |
| Dec 23, 2025 | 10,520.00 | 10,560.00 | 9,930.00 | 9,980.00 | 9,794.99 | -0.20% | 157,468 |
| Dec 22, 2025 | 9,950.00 | 10,040.00 | 9,850.00 | 10,000.00 | 9,814.62 | 2.04% | 34,222 |
| Dec 19, 2025 | 9,650.00 | 9,850.00 | 9,580.00 | 9,800.00 | 9,618.33 | 1.77% | 30,678 |
| Dec 18, 2025 | 9,600.00 | 9,790.00 | 9,550.00 | 9,630.00 | 9,451.48 | -1.23% | 16,584 |