Korea Computer & Systems Inc. (KOSDAQ:115500)
South Korea · Delayed Price · Currency is KRW 8,800.00
-150.00 (-1.68%)
At close: Oct 26, 2026
Korea Computer & Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8,770.00 | 9,360.00 | 8,770.00 | 8,800.00 | 8,800.00 | -1.68% | 87,179 |
| Oct 23, 2026 | 8,900.00 | 9,150.00 | 8,680.00 | 8,950.00 | 8,950.00 | -1.97% | 88,857 |
| Oct 22, 2026 | 9,750.00 | 9,750.00 | 8,990.00 | 9,130.00 | 9,130.00 | -3.59% | 104,716 |
| Oct 21, 2026 | 9,800.00 | 9,810.00 | 9,380.00 | 9,470.00 | 9,470.00 | -1.46% | 67,932 |
| Oct 20, 2026 | 9,990.00 | 10,100.00 | 9,520.00 | 9,610.00 | 9,610.00 | -3.90% | 58,727 |
| Oct 19, 2026 | 9,450.00 | 10,000.00 | 9,450.00 | 10,000.00 | 10,000.00 | 0.91% | 58,656 |
| Oct 16, 2026 | 9,790.00 | 10,350.00 | 9,630.00 | 9,910.00 | 9,910.00 | 4.54% | 164,051 |
| Oct 15, 2026 | 9,650.00 | 9,650.00 | 9,240.00 | 9,480.00 | 9,480.00 | -5.67% | 109,452 |
| Oct 14, 2026 | 10,250.00 | 10,560.00 | 9,900.00 | 10,050.00 | 10,050.00 | -2.43% | 117,104 |
| Oct 13, 2026 | 10,590.00 | 11,070.00 | 10,000.00 | 10,300.00 | 10,300.00 | -4.54% | 255,926 |
| Oct 12, 2026 | 11,420.00 | 11,650.00 | 10,650.00 | 10,790.00 | 10,790.00 | -6.50% | 206,081 |
| Oct 8, 2026 | 11,750.00 | 12,030.00 | 11,180.00 | 11,540.00 | 11,540.00 | -3.35% | 264,789 |
| Oct 7, 2026 | 12,630.00 | 12,660.00 | 11,920.00 | 11,940.00 | 11,940.00 | -6.35% | 517,279 |
| Oct 6, 2026 | 11,540.00 | 13,390.00 | 11,100.00 | 12,750.00 | 12,750.00 | 19.05% | 3,827,218 |
| Oct 2, 2026 | 10,620.00 | 10,760.00 | 10,550.00 | 10,710.00 | 10,710.00 | 1.23% | 162,819 |
| Oct 1, 2026 | 10,610.00 | 10,620.00 | 10,160.00 | 10,580.00 | 10,580.00 | -0.28% | 131,266 |
| Sep 30, 2026 | 10,700.00 | 10,960.00 | 10,600.00 | 10,610.00 | 10,610.00 | -0.56% | 180,178 |
| Sep 29, 2026 | 11,010.00 | 11,010.00 | 10,270.00 | 10,670.00 | 10,670.00 | -4.73% | 286,352 |
| Sep 28, 2026 | 10,100.00 | 11,910.00 | 10,060.00 | 11,200.00 | 11,200.00 | 11.11% | 1,718,290 |
| Sep 23, 2026 | 10,060.00 | 10,650.00 | 10,020.00 | 10,080.00 | 10,080.00 | 4.46% | 468,830 |
| Sep 22, 2026 | 10,270.00 | 10,300.00 | 9,650.00 | 9,650.00 | 9,650.00 | -3.60% | 125,523 |
| Sep 21, 2026 | 10,400.00 | 10,480.00 | 9,930.00 | 10,010.00 | 10,010.00 | -3.47% | 172,392 |
| Sep 18, 2026 | 10,490.00 | 11,110.00 | 10,360.00 | 10,370.00 | 10,370.00 | 3.08% | 507,752 |
| Sep 17, 2026 | 10,210.00 | 10,460.00 | 10,050.00 | 10,060.00 | 10,060.00 | -1.37% | 217,803 |
| Sep 16, 2026 | 10,430.00 | 11,300.00 | 10,170.00 | 10,200.00 | 10,200.00 | -3.95% | 514,098 |
| Sep 15, 2026 | 9,940.00 | 10,990.00 | 9,650.00 | 10,620.00 | 10,620.00 | 6.31% | 928,238 |
| Sep 14, 2026 | 10,260.00 | 10,940.00 | 9,780.00 | 9,990.00 | 9,990.00 | 0.40% | 1,029,776 |
| Sep 11, 2026 | 9,100.00 | 10,720.00 | 9,060.00 | 9,950.00 | 9,950.00 | 9.94% | 2,112,341 |
| Sep 10, 2026 | 9,210.00 | 9,210.00 | 8,810.00 | 9,050.00 | 9,050.00 | -2.06% | 65,198 |
| Sep 9, 2026 | 9,200.00 | 9,910.00 | 8,910.00 | 9,240.00 | 9,240.00 | 4.64% | 360,546 |
| Sep 8, 2026 | 8,780.00 | 9,040.00 | 8,760.00 | 8,830.00 | 8,830.00 | 0.23% | 52,103 |
| Sep 7, 2026 | 8,850.00 | 8,950.00 | 8,630.00 | 8,810.00 | 8,810.00 | 0.57% | 27,949 |
| Sep 4, 2026 | 8,490.00 | 8,850.00 | 8,490.00 | 8,760.00 | 8,760.00 | 4.04% | 30,546 |
| Sep 3, 2026 | 8,660.00 | 8,790.00 | 8,400.00 | 8,420.00 | 8,420.00 | -2.66% | 38,484 |
| Sep 2, 2026 | 8,700.00 | 8,880.00 | 8,560.00 | 8,650.00 | 8,650.00 | -3.57% | 25,278 |
| Sep 1, 2026 | 9,120.00 | 9,150.00 | 8,870.00 | 8,970.00 | 8,970.00 | -1.32% | 28,686 |
| Aug 31, 2026 | 9,150.00 | 9,160.00 | 8,700.00 | 9,090.00 | 9,090.00 | -1.73% | 67,668 |
| Aug 28, 2026 | 9,170.00 | 9,900.00 | 8,930.00 | 9,250.00 | 9,250.00 | 1.98% | 153,155 |
| Aug 27, 2026 | 8,800.00 | 9,280.00 | 8,800.00 | 9,070.00 | 9,070.00 | 3.07% | 60,593 |
| Aug 26, 2026 | 8,750.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 0.34% | 23,882 |
| Aug 25, 2026 | 8,420.00 | 8,890.00 | 8,110.00 | 8,770.00 | 8,770.00 | 1.74% | 28,564 |
| Aug 24, 2026 | 8,860.00 | 9,060.00 | 8,540.00 | 8,620.00 | 8,620.00 | 0.35% | 34,289 |
| Aug 21, 2026 | 8,920.00 | 8,970.00 | 8,500.00 | 8,590.00 | 8,590.00 | -4.56% | 37,047 |
| Aug 20, 2026 | 8,830.00 | 9,100.00 | 8,660.00 | 9,000.00 | 9,000.00 | 3.09% | 44,038 |
| Aug 19, 2026 | 8,600.00 | 9,080.00 | 8,460.00 | 8,730.00 | 8,730.00 | -2.89% | 59,959 |
| Aug 18, 2026 | 9,420.00 | 9,460.00 | 8,940.00 | 8,990.00 | 8,990.00 | -5.86% | 68,388 |
| Aug 14, 2026 | 9,700.00 | 9,770.00 | 9,370.00 | 9,550.00 | 9,550.00 | -1.55% | 74,544 |
| Aug 13, 2026 | 9,660.00 | 9,930.00 | 9,420.00 | 9,700.00 | 9,700.00 | 5.43% | 187,920 |
| Aug 12, 2026 | 9,250.00 | 9,380.00 | 9,000.00 | 9,200.00 | 9,200.00 | 0.33% | 76,255 |
| Aug 11, 2026 | 9,000.00 | 9,170.00 | 8,610.00 | 9,170.00 | 9,170.00 | 1.44% | 73,289 |