CLASSYS Inc. (KOSDAQ:214150)
South Korea · Delayed Price · Currency is KRW 53,700
-1,000 (-1.83%)
Sep 18, 2025, 3:30 PM KST
CLASSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 55,100.00 | 55,200.00 | 53,300.00 | 53,700.00 | 53,700.00 | -1.83% | 230,889 |
| Sep 17, 2025 | 54,400.00 | 55,000.00 | 54,200.00 | 54,700.00 | 54,700.00 | 0.37% | 131,998 |
| Sep 16, 2025 | 54,900.00 | 55,200.00 | 54,300.00 | 54,500.00 | 54,500.00 | -1.62% | 228,930 |
| Sep 15, 2025 | 54,900.00 | 55,400.00 | 54,000.00 | 55,400.00 | 55,400.00 | 0.54% | 134,875 |
| Sep 12, 2025 | 56,300.00 | 56,300.00 | 54,700.00 | 55,100.00 | 55,100.00 | -0.36% | 261,628 |
| Sep 11, 2025 | 56,500.00 | 56,600.00 | 55,300.00 | 55,300.00 | 55,300.00 | -2.30% | 237,303 |
| Sep 10, 2025 | 56,300.00 | 56,700.00 | 55,800.00 | 56,600.00 | 56,600.00 | 0.35% | 181,321 |
| Sep 9, 2025 | 56,400.00 | 56,500.00 | 55,450.00 | 56,400.00 | 56,400.00 | 0.71% | 163,443 |
| Sep 8, 2025 | 54,400.00 | 56,500.00 | 53,700.00 | 56,000.00 | 56,000.00 | 4.67% | 471,635 |
| Sep 5, 2025 | 54,000.00 | 54,500.00 | 53,200.00 | 53,500.00 | 53,500.00 | 0.56% | 173,707 |
| Sep 4, 2025 | 52,300.00 | 53,800.00 | 52,300.00 | 53,200.00 | 53,200.00 | 1.72% | 255,083 |
| Sep 3, 2025 | 52,500.00 | 52,800.00 | 52,200.00 | 52,300.00 | 52,300.00 | -1.13% | 123,148 |
| Sep 2, 2025 | 52,100.00 | 53,600.00 | 51,900.00 | 52,900.00 | 52,900.00 | 1.54% | 189,437 |
| Sep 1, 2025 | 52,400.00 | 52,900.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.19% | 139,640 |
| Aug 29, 2025 | 52,700.00 | 52,900.00 | 51,700.00 | 52,200.00 | 52,200.00 | -0.38% | 240,766 |
| Aug 28, 2025 | 52,600.00 | 52,700.00 | 51,700.00 | 52,400.00 | 52,400.00 | -0.19% | 117,983 |
| Aug 27, 2025 | 53,200.00 | 53,400.00 | 52,000.00 | 52,500.00 | 52,500.00 | -1.32% | 223,408 |
| Aug 26, 2025 | 53,800.00 | 54,100.00 | 53,100.00 | 53,200.00 | 53,200.00 | -1.30% | 244,310 |
| Aug 25, 2025 | 54,200.00 | 54,200.00 | 53,300.00 | 53,900.00 | 53,900.00 | 0.19% | 97,519 |
| Aug 22, 2025 | 53,500.00 | 54,300.00 | 53,300.00 | 53,800.00 | 53,800.00 | 0.56% | 165,850 |
| Aug 21, 2025 | 53,800.00 | 54,500.00 | 53,300.00 | 53,500.00 | 53,500.00 | -0.37% | 143,049 |
| Aug 20, 2025 | 53,100.00 | 53,700.00 | 52,300.00 | 53,700.00 | 53,700.00 | -0.37% | 151,711 |
| Aug 19, 2025 | 55,500.00 | 55,800.00 | 53,600.00 | 53,900.00 | 53,900.00 | -2.53% | 188,816 |
| Aug 18, 2025 | 56,300.00 | 56,500.00 | 55,100.00 | 55,300.00 | 55,300.00 | -1.60% | 129,212 |
| Aug 14, 2025 | 55,600.00 | 56,400.00 | 55,200.00 | 56,200.00 | 56,200.00 | 2.18% | 210,539 |
| Aug 13, 2025 | 56,100.00 | 56,600.00 | 54,800.00 | 55,000.00 | 55,000.00 | -0.18% | 239,960 |
| Aug 12, 2025 | 59,900.00 | 60,300.00 | 55,000.00 | 55,100.00 | 55,100.00 | -7.86% | 781,880 |
| Aug 11, 2025 | 60,000.00 | 60,900.00 | 58,400.00 | 59,800.00 | 59,800.00 | 0.50% | 508,886 |
| Aug 8, 2025 | 60,100.00 | 60,200.00 | 58,200.00 | 59,500.00 | 59,500.00 | 0.85% | 211,392 |
| Aug 7, 2025 | 57,900.00 | 59,800.00 | 57,400.00 | 59,000.00 | 59,000.00 | 3.33% | 311,025 |
| Aug 6, 2025 | 55,700.00 | 57,300.00 | 55,000.00 | 57,100.00 | 57,100.00 | 2.88% | 199,676 |
| Aug 5, 2025 | 55,700.00 | 56,200.00 | 55,000.00 | 55,500.00 | 55,500.00 | 0.73% | 205,741 |
| Aug 4, 2025 | 54,500.00 | 55,500.00 | 54,000.00 | 55,100.00 | 55,100.00 | 0.36% | 199,441 |
| Aug 1, 2025 | 57,100.00 | 57,100.00 | 54,300.00 | 54,900.00 | 54,900.00 | -5.02% | 380,902 |
| Jul 31, 2025 | 56,600.00 | 58,300.00 | 56,500.00 | 57,800.00 | 57,800.00 | 2.66% | 229,476 |
| Jul 30, 2025 | 57,900.00 | 58,100.00 | 56,200.00 | 56,300.00 | 56,300.00 | -3.60% | 446,080 |
| Jul 29, 2025 | 56,800.00 | 58,700.00 | 56,700.00 | 58,400.00 | 58,400.00 | 2.46% | 171,776 |
| Jul 28, 2025 | 58,000.00 | 58,300.00 | 56,800.00 | 57,000.00 | 57,000.00 | -2.23% | 112,318 |
| Jul 25, 2025 | 58,400.00 | 58,700.00 | 57,600.00 | 58,300.00 | 58,300.00 | -0.17% | 109,121 |
| Jul 24, 2025 | 58,400.00 | 58,900.00 | 58,000.00 | 58,400.00 | 58,400.00 | -0.17% | 100,038 |
| Jul 23, 2025 | 58,300.00 | 58,800.00 | 57,600.00 | 58,500.00 | 58,500.00 | 0.69% | 97,624 |
| Jul 22, 2025 | 58,700.00 | 59,900.00 | 58,100.00 | 58,100.00 | 58,100.00 | -0.85% | 178,559 |
| Jul 21, 2025 | 58,500.00 | 58,900.00 | 57,800.00 | 58,600.00 | 58,600.00 | 0.34% | 124,009 |
| Jul 18, 2025 | 59,700.00 | 59,800.00 | 58,000.00 | 58,400.00 | 58,400.00 | -1.68% | 98,306 |
| Jul 17, 2025 | 60,000.00 | 60,300.00 | 58,500.00 | 59,400.00 | 59,400.00 | -1.00% | 114,677 |
| Jul 16, 2025 | 59,600.00 | 60,400.00 | 59,000.00 | 60,000.00 | 60,000.00 | 1.87% | 249,877 |
| Jul 15, 2025 | 57,500.00 | 59,200.00 | 57,000.00 | 58,900.00 | 58,900.00 | 3.51% | 474,949 |
| Jul 14, 2025 | 57,500.00 | 57,700.00 | 55,700.00 | 56,900.00 | 56,900.00 | -0.70% | 396,056 |
| Jul 11, 2025 | 58,800.00 | 59,300.00 | 57,200.00 | 57,300.00 | 57,300.00 | -2.22% | 187,567 |
| Jul 10, 2025 | 59,400.00 | 59,400.00 | 58,000.00 | 58,600.00 | 58,600.00 | -0.51% | 317,438 |