Korea Computer & Systems Inc. (KOSDAQ:115500)
South Korea · Delayed Price · Currency is KRW 17,200
-170 (-0.98%)
At close: May 7, 2026
Korea Computer & Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 17,000.00 | 17,470.00 | 16,100.00 | 16,700.00 | 16,700.00 | -2.91% | 463,124 |
| May 7, 2026 | 16,790.00 | 18,000.00 | 16,330.00 | 17,200.00 | 17,200.00 | -0.98% | 998,699 |
| May 6, 2026 | 16,030.00 | 18,100.00 | 15,310.00 | 17,370.00 | 17,370.00 | 8.56% | 1,923,715 |
| 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% | 260,067 |
| Apr 29, 2026 | 16,240.00 | 16,250.00 | 15,170.00 | 15,810.00 | 15,810.00 | -0.75% | 250,530 |
| Apr 28, 2026 | 16,900.00 | 16,990.00 | 15,680.00 | 15,930.00 | 15,930.00 | -5.29% | 386,761 |
| 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% | 616,596 |
| 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% | 1,506,642 |
| 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% | 1,757,053 |
| Apr 17, 2026 | 18,470.00 | 20,300.00 | 16,010.00 | 17,780.00 | 17,780.00 | - | 10,374,406 |
| Apr 16, 2026 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 29.97% | 970,480 |
| 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% | 1,229,897 |
| Apr 13, 2026 | 9,460.00 | 10,000.00 | 9,280.00 | 9,890.00 | 9,890.00 | 4.44% | 268,746 |
| Apr 10, 2026 | 9,250.00 | 9,550.00 | 9,140.00 | 9,470.00 | 9,470.00 | 3.84% | 184,974 |
| Apr 9, 2026 | 9,360.00 | 9,390.00 | 9,040.00 | 9,120.00 | 9,120.00 | -2.56% | 65,301 |
| Apr 8, 2026 | 9,300.00 | 10,220.00 | 9,050.00 | 9,360.00 | 9,360.00 | 3.43% | 543,872 |
| Apr 7, 2026 | 9,530.00 | 9,530.00 | 8,950.00 | 9,050.00 | 9,050.00 | -2.27% | 70,705 |
| 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% | 34,650 |
| Apr 2, 2026 | 9,340.00 | 9,440.00 | 8,700.00 | 8,790.00 | 8,790.00 | -5.18% | 65,955 |
| Apr 1, 2026 | 8,710.00 | 9,300.00 | 8,710.00 | 9,270.00 | 9,270.00 | 8.93% | 59,091 |
| Mar 31, 2026 | 9,020.00 | 9,050.00 | 8,510.00 | 8,510.00 | 8,510.00 | -5.55% | 47,035 |
| Mar 30, 2026 | 9,140.00 | 9,140.00 | 8,910.00 | 9,010.00 | 9,010.00 | -1.96% | 53,160 |
| Mar 27, 2026 | 8,850.00 | 9,450.00 | 8,700.00 | 9,190.00 | 9,190.00 | 2.34% | 143,547 |
| Mar 26, 2026 | 9,400.00 | 9,400.00 | 8,980.00 | 8,980.00 | 8,980.00 | -4.06% | 62,070 |
| Mar 25, 2026 | 9,040.00 | 9,470.00 | 9,000.00 | 9,360.00 | 9,360.00 | 3.65% | 171,561 |
| Mar 24, 2026 | 8,790.00 | 9,150.00 | 8,790.00 | 9,030.00 | 9,030.00 | 4.15% | 99,887 |
| Mar 23, 2026 | 9,050.00 | 9,050.00 | 8,670.00 | 8,670.00 | 8,670.00 | -4.73% | 83,516 |
| Mar 20, 2026 | 9,090.00 | 9,350.00 | 9,070.00 | 9,100.00 | 9,100.00 | -0.11% | 74,840 |
| Mar 19, 2026 | 8,880.00 | 9,960.00 | 8,760.00 | 9,110.00 | 9,110.00 | 2.36% | 396,754 |
| Mar 18, 2026 | 8,960.00 | 9,000.00 | 8,820.00 | 8,900.00 | 8,900.00 | -0.67% | 43,951 |
| Mar 17, 2026 | 9,090.00 | 9,090.00 | 8,880.00 | 8,960.00 | 8,960.00 | 1.01% | 21,075 |
| Mar 16, 2026 | 9,030.00 | 9,100.00 | 8,850.00 | 8,870.00 | 8,870.00 | -1.77% | 28,295 |
| Mar 13, 2026 | 9,040.00 | 9,140.00 | 8,780.00 | 9,030.00 | 9,030.00 | -0.33% | 33,972 |
| Mar 12, 2026 | 8,920.00 | 9,200.00 | 8,900.00 | 9,060.00 | 9,060.00 | 1.57% | 55,575 |
| Mar 11, 2026 | 8,700.00 | 9,080.00 | 8,700.00 | 8,920.00 | 8,920.00 | 2.65% | 83,978 |
| Mar 10, 2026 | 8,530.00 | 8,830.00 | 8,410.00 | 8,690.00 | 8,690.00 | 4.32% | 49,249 |
| Mar 9, 2026 | 8,190.00 | 8,450.00 | 8,120.00 | 8,330.00 | 8,330.00 | -3.48% | 68,047 |
| 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 |