Korea Computer & Systems Inc. (KOSDAQ:115500)
South Korea · Delayed Price · Currency is KRW 10,260
+90 (0.88%)
At close: Dec 5, 2025
Korea Computer & Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,600.00 | 10,710.00 | 10,260.00 | 10,280.00 | - | 1.08% | 68,992 |
| Dec 4, 2025 | 10,240.00 | 10,255.00 | 10,020.00 | 10,170.00 | 10,170.00 | 0.99% | 46,121 |
| Dec 3, 2025 | 10,050.00 | 10,130.00 | 9,950.00 | 10,070.00 | 10,070.00 | 1.41% | 34,855 |
| Dec 2, 2025 | 9,900.00 | 10,050.00 | 9,820.00 | 9,930.00 | 9,930.00 | -0.80% | 46,847 |
| Dec 1, 2025 | 10,160.00 | 10,280.00 | 9,950.00 | 10,010.00 | 10,010.00 | 1.11% | 68,916 |
| Nov 28, 2025 | 9,780.00 | 9,980.00 | 9,760.00 | 9,900.00 | 9,900.00 | 0.81% | 47,005 |
| Nov 27, 2025 | 9,950.00 | 10,000.00 | 9,780.00 | 9,820.00 | 9,820.00 | -0.71% | 25,697 |
| Nov 26, 2025 | 9,800.00 | 9,890.00 | 9,690.00 | 9,890.00 | 9,890.00 | 0.20% | 45,829 |
| Nov 25, 2025 | 10,320.00 | 10,500.00 | 9,870.00 | 9,870.00 | 9,870.00 | 3.13% | 117,328 |
| Nov 24, 2025 | 9,620.00 | 9,710.00 | 9,510.00 | 9,570.00 | 9,570.00 | 0.31% | 26,737 |
| Nov 21, 2025 | 9,790.00 | 9,790.00 | 9,510.00 | 9,540.00 | 9,540.00 | -4.41% | 36,722 |
| Nov 20, 2025 | 9,990.00 | 10,050.00 | 9,870.00 | 9,980.00 | 9,980.00 | 1.84% | 23,408 |
| Nov 19, 2025 | 9,900.00 | 10,050.00 | 9,700.00 | 9,800.00 | 9,800.00 | -0.51% | 30,223 |
| Nov 18, 2025 | 10,120.00 | 10,210.00 | 9,800.00 | 9,850.00 | 9,850.00 | -4.18% | 66,926 |
| Nov 17, 2025 | 10,200.00 | 10,300.00 | 10,080.00 | 10,280.00 | 10,280.00 | 1.68% | 24,548 |
| Nov 14, 2025 | 10,350.00 | 10,400.00 | 10,090.00 | 10,110.00 | 10,110.00 | -4.44% | 58,825 |
| Nov 13, 2025 | 10,600.00 | 10,680.00 | 10,400.00 | 10,580.00 | 10,580.00 | -0.94% | 53,005 |
| Nov 12, 2025 | 10,550.00 | 10,740.00 | 10,520.00 | 10,680.00 | 10,680.00 | 0.75% | 33,218 |
| Nov 11, 2025 | 10,800.00 | 10,930.00 | 10,480.00 | 10,600.00 | 10,600.00 | -1.94% | 50,161 |
| Nov 10, 2025 | 10,700.00 | 10,850.00 | 10,590.00 | 10,810.00 | 10,810.00 | 2.08% | 44,568 |
| Nov 7, 2025 | 10,650.00 | 10,830.00 | 10,500.00 | 10,590.00 | 10,590.00 | -4.16% | 52,718 |
| Nov 6, 2025 | 10,850.00 | 11,280.00 | 10,660.00 | 11,050.00 | 11,050.00 | 3.85% | 108,972 |
| Nov 5, 2025 | 10,800.00 | 10,900.00 | 10,290.00 | 10,640.00 | 10,640.00 | -4.40% | 92,649 |
| Nov 4, 2025 | 11,310.00 | 11,400.00 | 11,120.00 | 11,130.00 | 11,130.00 | -3.13% | 76,345 |
| Nov 3, 2025 | 11,590.00 | 11,630.00 | 11,450.00 | 11,490.00 | 11,490.00 | 0.44% | 69,848 |
| Oct 31, 2025 | 11,400.00 | 11,570.00 | 11,250.00 | 11,440.00 | 11,440.00 | - | 79,247 |
| 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 |