Korea Computer & Systems Inc. (KOSDAQ:115500)
South Korea · Delayed Price · Currency is KRW 7,590.00
-100.00 (-1.30%)
At close: Aug 3, 2026
Korea Computer & Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7,550.00 | 7,980.00 | 7,310.00 | 7,590.00 | 7,590.00 | -1.30% | 56,047 |
| Jul 31, 2026 | 7,000.00 | 7,690.00 | 6,880.00 | 7,690.00 | 7,690.00 | 15.12% | 87,865 |
| Jul 30, 2026 | 6,120.00 | 6,880.00 | 6,120.00 | 6,680.00 | 6,680.00 | -0.45% | 72,221 |
| Jul 29, 2026 | 7,310.00 | 7,550.00 | 6,530.00 | 6,710.00 | 6,710.00 | -9.08% | 110,888 |
| Jul 28, 2026 | 8,600.00 | 8,600.00 | 7,200.00 | 7,380.00 | 7,380.00 | -5.63% | 332,842 |
| Jul 27, 2026 | 7,880.00 | 8,110.00 | 7,720.00 | 7,820.00 | 7,820.00 | -0.13% | 25,791 |
| Jul 24, 2026 | 8,190.00 | 8,190.00 | 7,740.00 | 7,830.00 | 7,830.00 | -3.93% | 41,039 |
| Jul 23, 2026 | 7,870.00 | 8,190.00 | 7,800.00 | 8,150.00 | 8,150.00 | 5.84% | 40,194 |
| Jul 22, 2026 | 7,860.00 | 8,060.00 | 7,640.00 | 7,700.00 | 7,700.00 | 1.32% | 50,241 |
| Jul 21, 2026 | 7,450.00 | 7,740.00 | 7,250.00 | 7,600.00 | 7,600.00 | 1.33% | 53,277 |
| Jul 20, 2026 | 7,910.00 | 7,910.00 | 7,400.00 | 7,500.00 | 7,500.00 | -6.48% | 50,779 |
| Jul 16, 2026 | 8,340.00 | 8,340.00 | 7,910.00 | 8,020.00 | 8,020.00 | -4.07% | 47,997 |
| Jul 15, 2026 | 8,150.00 | 8,490.00 | 8,120.00 | 8,360.00 | 8,360.00 | 4.50% | 52,515 |
| Jul 14, 2026 | 8,060.00 | 8,120.00 | 7,310.00 | 8,000.00 | 8,000.00 | -1.48% | 74,254 |
| Jul 13, 2026 | 8,760.00 | 9,120.00 | 8,050.00 | 8,120.00 | 8,120.00 | -7.31% | 70,999 |
| Jul 10, 2026 | 7,990.00 | 8,890.00 | 7,990.00 | 8,760.00 | 8,760.00 | 9.77% | 88,664 |
| Jul 9, 2026 | 7,860.00 | 8,350.00 | 7,660.00 | 7,980.00 | 7,980.00 | 0.25% | 86,045 |
| Jul 8, 2026 | 8,250.00 | 8,500.00 | 7,930.00 | 7,960.00 | 7,960.00 | -6.35% | 112,360 |
| Jul 7, 2026 | 8,750.00 | 8,960.00 | 8,420.00 | 8,500.00 | 8,500.00 | -3.08% | 78,874 |
| Jul 6, 2026 | 8,800.00 | 8,980.00 | 8,490.00 | 8,770.00 | 8,770.00 | 0.23% | 85,644 |
| Jul 3, 2026 | 8,690.00 | 8,800.00 | 8,220.00 | 8,750.00 | 8,750.00 | 0.69% | 81,761 |
| Jul 2, 2026 | 9,150.00 | 9,150.00 | 8,610.00 | 8,690.00 | 8,690.00 | -5.03% | 138,682 |
| Jul 1, 2026 | 9,280.00 | 9,550.00 | 8,800.00 | 9,150.00 | 9,150.00 | -1.40% | 129,650 |
| Jun 30, 2026 | 9,540.00 | 9,690.00 | 9,230.00 | 9,280.00 | 9,280.00 | -1.80% | 87,742 |
| Jun 29, 2026 | 8,940.00 | 9,470.00 | 8,710.00 | 9,450.00 | 9,450.00 | 5.12% | 146,005 |
| Jun 26, 2026 | 9,570.00 | 9,570.00 | 8,750.00 | 8,990.00 | 8,990.00 | -6.16% | 211,694 |
| Jun 25, 2026 | 10,500.00 | 10,700.00 | 9,500.00 | 9,580.00 | 9,580.00 | -12.99% | 453,778 |
| Jun 24, 2026 | 10,460.00 | 12,000.00 | 10,430.00 | 11,010.00 | 11,010.00 | 6.17% | 1,113,132 |
| Jun 23, 2026 | 11,790.00 | 13,100.00 | 10,330.00 | 10,370.00 | 10,370.00 | -3.98% | 2,680,220 |
| Jun 22, 2026 | 10,850.00 | 11,170.00 | 10,550.00 | 10,800.00 | 10,800.00 | -1.37% | 106,918 |
| Jun 19, 2026 | 11,560.00 | 11,720.00 | 10,670.00 | 10,950.00 | 10,950.00 | -6.97% | 154,982 |
| Jun 18, 2026 | 12,050.00 | 12,140.00 | 11,560.00 | 11,770.00 | 11,770.00 | -2.40% | 128,722 |
| Jun 17, 2026 | 12,470.00 | 12,470.00 | 11,930.00 | 12,060.00 | 12,060.00 | -2.35% | 153,095 |
| Jun 16, 2026 | 12,560.00 | 12,760.00 | 12,100.00 | 12,350.00 | 12,350.00 | -2.22% | 163,408 |
| Jun 15, 2026 | 12,210.00 | 12,820.00 | 12,070.00 | 12,630.00 | 12,630.00 | 4.38% | 222,265 |
| Jun 12, 2026 | 12,180.00 | 12,460.00 | 11,990.00 | 12,100.00 | 12,100.00 | 2.72% | 154,676 |
| Jun 11, 2026 | 11,480.00 | 11,900.00 | 11,210.00 | 11,780.00 | 11,780.00 | 1.82% | 195,285 |
| Jun 10, 2026 | 11,900.00 | 12,110.00 | 11,100.00 | 11,570.00 | 11,570.00 | -5.09% | 188,367 |
| Jun 9, 2026 | 12,530.00 | 13,260.00 | 11,620.00 | 12,190.00 | 12,190.00 | 4.73% | 735,339 |
| Jun 8, 2026 | 11,670.00 | 12,390.00 | 11,400.00 | 11,640.00 | 11,640.00 | -12.15% | 179,299 |
| Jun 5, 2026 | 13,500.00 | 13,740.00 | 13,040.00 | 13,250.00 | 13,250.00 | -5.63% | 153,722 |
| Jun 4, 2026 | 13,570.00 | 14,180.00 | 13,210.00 | 14,040.00 | 14,040.00 | 2.26% | 268,069 |
| Jun 2, 2026 | 13,910.00 | 14,260.00 | 13,330.00 | 13,730.00 | 13,730.00 | -6.54% | 382,318 |
| Jun 1, 2026 | 15,600.00 | 15,970.00 | 14,360.00 | 14,690.00 | 14,690.00 | -10.97% | 500,443 |
| May 29, 2026 | 18,670.00 | 19,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | -5.12% | 1,186,092 |
| 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 |