Korea Computer & Systems Inc. (KOSDAQ:115500)
South Korea · Delayed Price · Currency is KRW 19,690
-910 (-4.42%)
At close: May 27, 2026
Korea Computer & Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 19,710.00 | 19,720.00 | 16,900.00 | 17,390.00 | 17,390.00 | -11.68% | 858,090 |
| May 27, 2026 | 19,630.00 | 23,750.00 | 19,000.00 | 19,690.00 | 19,690.00 | -4.42% | 5,740,694 |
| May 26, 2026 | 16,850.00 | 20,600.00 | 16,840.00 | 20,600.00 | 20,600.00 | 29.97% | 5,357,868 |
| May 22, 2026 | 16,820.00 | 17,820.00 | 15,730.00 | 15,850.00 | 15,850.00 | 15.61% | 3,917,766 |
| May 21, 2026 | 14,000.00 | 14,350.00 | 13,700.00 | 13,710.00 | 13,710.00 | 3.24% | 262,773 |
| May 20, 2026 | 14,000.00 | 14,300.00 | 12,770.00 | 13,280.00 | 13,280.00 | -10.69% | 365,532 |
| May 19, 2026 | 14,250.00 | 16,370.00 | 13,550.00 | 14,870.00 | 14,870.00 | 6.90% | 1,870,809 |
| May 18, 2026 | 13,780.00 | 14,080.00 | 13,150.00 | 13,910.00 | 13,910.00 | -3.13% | 299,433 |
| May 15, 2026 | 17,230.00 | 17,240.00 | 14,050.00 | 14,360.00 | 14,360.00 | -16.37% | 826,864 |
| May 14, 2026 | 18,780.00 | 18,780.00 | 17,010.00 | 17,170.00 | 17,170.00 | -8.82% | 750,305 |
| May 13, 2026 | 17,520.00 | 19,900.00 | 17,150.00 | 18,830.00 | 18,830.00 | 9.86% | 5,262,718 |
| May 12, 2026 | 18,100.00 | 18,650.00 | 15,550.00 | 17,140.00 | 17,140.00 | 2.94% | 1,490,006 |
| May 11, 2026 | 17,050.00 | 17,890.00 | 16,520.00 | 16,650.00 | 16,650.00 | -0.30% | 809,794 |
| May 8, 2026 | 17,000.00 | 17,470.00 | 16,100.00 | 16,700.00 | 16,700.00 | -2.91% | 465,019 |
| May 7, 2026 | 16,790.00 | 18,000.00 | 16,330.00 | 17,200.00 | 17,200.00 | -0.98% | 1,005,582 |
| May 6, 2026 | 16,030.00 | 18,100.00 | 15,310.00 | 17,370.00 | 17,370.00 | 8.56% | 1,940,697 |
| May 4, 2026 | 16,560.00 | 16,580.00 | 15,910.00 | 16,000.00 | 16,000.00 | 0.82% | 325,629 |
| Apr 30, 2026 | 15,680.00 | 16,250.00 | 15,430.00 | 15,870.00 | 15,870.00 | 0.38% | 271,718 |
| Apr 29, 2026 | 16,240.00 | 16,250.00 | 15,170.00 | 15,810.00 | 15,810.00 | -0.75% | 252,658 |
| Apr 28, 2026 | 16,900.00 | 16,990.00 | 15,680.00 | 15,930.00 | 15,930.00 | -5.29% | 392,829 |
| Apr 27, 2026 | 16,080.00 | 16,820.00 | 15,590.00 | 16,820.00 | 16,820.00 | 4.60% | 525,573 |
| Apr 24, 2026 | 16,750.00 | 16,930.00 | 16,040.00 | 16,080.00 | 16,080.00 | -7.21% | 627,543 |
| Apr 23, 2026 | 18,600.00 | 18,600.00 | 16,640.00 | 17,330.00 | 17,330.00 | -8.79% | 1,385,661 |
| Apr 22, 2026 | 20,250.00 | 20,750.00 | 18,850.00 | 19,000.00 | 19,000.00 | -12.44% | 1,545,093 |
| Apr 21, 2026 | 27,400.00 | 27,500.00 | 19,550.00 | 21,700.00 | 21,700.00 | -6.06% | 6,509,627 |
| Apr 20, 2026 | 20,000.00 | 23,100.00 | 19,300.00 | 23,100.00 | 23,100.00 | 29.92% | 1,758,471 |
| Apr 17, 2026 | 18,470.00 | 20,300.00 | 16,010.00 | 17,780.00 | 17,780.00 | - | 10,701,770 |
| Apr 16, 2026 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 29.97% | 971,213 |
| Apr 15, 2026 | 12,930.00 | 13,680.00 | 12,730.00 | 13,680.00 | 13,680.00 | 29.91% | 1,501,446 |
| Apr 14, 2026 | 10,910.00 | 11,160.00 | 10,130.00 | 10,530.00 | 10,530.00 | 6.47% | 1,236,006 |
| Apr 13, 2026 | 9,460.00 | 10,000.00 | 9,280.00 | 9,890.00 | 9,890.00 | 4.44% | 273,924 |
| Apr 10, 2026 | 9,250.00 | 9,550.00 | 9,140.00 | 9,470.00 | 9,470.00 | 3.84% | 185,371 |
| Apr 9, 2026 | 9,360.00 | 9,390.00 | 9,040.00 | 9,120.00 | 9,120.00 | -2.56% | 66,157 |
| Apr 8, 2026 | 9,300.00 | 10,220.00 | 9,050.00 | 9,360.00 | 9,360.00 | 3.43% | 545,296 |
| Apr 7, 2026 | 9,530.00 | 9,530.00 | 8,950.00 | 9,050.00 | 9,050.00 | -2.27% | 70,859 |
| Apr 6, 2026 | 9,620.00 | 9,620.00 | 9,150.00 | 9,260.00 | 9,260.00 | 2.55% | 179,959 |
| Apr 3, 2026 | 8,910.00 | 9,150.00 | 8,910.00 | 9,030.00 | 9,030.00 | 2.73% | 34,764 |
| Apr 2, 2026 | 9,340.00 | 9,440.00 | 8,700.00 | 8,790.00 | 8,790.00 | -5.18% | 66,699 |
| Apr 1, 2026 | 8,710.00 | 9,300.00 | 8,710.00 | 9,270.00 | 9,270.00 | 8.93% | 59,110 |
| Mar 31, 2026 | 9,020.00 | 9,050.00 | 8,510.00 | 8,510.00 | 8,510.00 | -5.55% | 47,072 |
| Mar 30, 2026 | 9,140.00 | 9,140.00 | 8,910.00 | 9,010.00 | 9,010.00 | -1.96% | 53,323 |
| Mar 27, 2026 | 8,850.00 | 9,450.00 | 8,700.00 | 9,190.00 | 9,190.00 | 2.34% | 144,623 |
| Mar 26, 2026 | 9,400.00 | 9,400.00 | 8,980.00 | 8,980.00 | 8,980.00 | -4.06% | 63,181 |
| Mar 25, 2026 | 9,040.00 | 9,470.00 | 9,000.00 | 9,360.00 | 9,360.00 | 3.65% | 172,338 |
| Mar 24, 2026 | 8,790.00 | 9,150.00 | 8,790.00 | 9,030.00 | 9,030.00 | 4.15% | 100,329 |
| Mar 23, 2026 | 9,050.00 | 9,050.00 | 8,670.00 | 8,670.00 | 8,670.00 | -4.73% | 84,002 |
| Mar 20, 2026 | 9,090.00 | 9,350.00 | 9,070.00 | 9,100.00 | 9,100.00 | -0.11% | 75,501 |
| Mar 19, 2026 | 8,880.00 | 9,960.00 | 8,760.00 | 9,110.00 | 9,110.00 | 2.36% | 397,357 |
| Mar 18, 2026 | 8,960.00 | 9,000.00 | 8,820.00 | 8,900.00 | 8,900.00 | -0.67% | 44,479 |
| Mar 17, 2026 | 9,090.00 | 9,090.00 | 8,880.00 | 8,960.00 | 8,960.00 | 1.01% | 21,082 |