CLASSYS Inc. (KOSDAQ:214150)
South Korea · Delayed Price · Currency is KRW 53,400
+900 (1.71%)
At close: Mar 20, 2026
CLASSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 52,900.00 | 54,600.00 | 52,500.00 | 53,400.00 | 53,400.00 | 1.71% | 148,890 |
| Mar 19, 2026 | 53,000.00 | 53,900.00 | 52,500.00 | 52,500.00 | 52,500.00 | -3.67% | 188,711 |
| Mar 18, 2026 | 53,300.00 | 54,600.00 | 53,200.00 | 54,500.00 | 54,500.00 | 4.21% | 167,358 |
| Mar 17, 2026 | 53,100.00 | 53,400.00 | 52,300.00 | 52,300.00 | 52,300.00 | -0.76% | 186,212 |
| Mar 16, 2026 | 53,400.00 | 53,400.00 | 51,900.00 | 52,700.00 | 52,700.00 | -2.23% | 212,743 |
| Mar 13, 2026 | 53,000.00 | 54,000.00 | 52,700.00 | 53,900.00 | 53,900.00 | -1.10% | 119,352 |
| Mar 12, 2026 | 54,100.00 | 54,900.00 | 53,000.00 | 54,500.00 | 54,500.00 | -0.37% | 246,156 |
| Mar 11, 2026 | 56,600.00 | 56,800.00 | 54,600.00 | 54,700.00 | 54,700.00 | 0.37% | 218,139 |
| Mar 10, 2026 | 55,600.00 | 55,800.00 | 53,700.00 | 54,500.00 | 54,500.00 | 2.44% | 195,374 |
| Mar 9, 2026 | 51,800.00 | 53,500.00 | 51,000.00 | 53,200.00 | 53,200.00 | -3.80% | 200,396 |
| Mar 6, 2026 | 54,100.00 | 57,100.00 | 53,600.00 | 55,300.00 | 55,300.00 | 0.73% | 414,896 |
| Mar 5, 2026 | 52,600.00 | 56,200.00 | 51,500.00 | 54,900.00 | 54,900.00 | 11.47% | 950,812 |
| Mar 4, 2026 | 53,700.00 | 55,500.00 | 49,000.00 | 49,250.00 | 49,250.00 | -11.90% | 949,217 |
| Mar 3, 2026 | 58,000.00 | 59,500.00 | 55,800.00 | 55,900.00 | 55,900.00 | -4.28% | 590,770 |
| Feb 27, 2026 | 59,100.00 | 59,200.00 | 57,500.00 | 58,400.00 | 58,400.00 | -0.85% | 558,071 |
| Feb 26, 2026 | 60,400.00 | 60,400.00 | 58,350.00 | 58,900.00 | 58,900.00 | -1.67% | 1,120,949 |
| Feb 25, 2026 | 60,000.00 | 60,600.00 | 59,500.00 | 59,900.00 | 59,900.00 | -11.13% | 8,260,171 |
| Feb 24, 2026 | 68,500.00 | 69,100.00 | 67,000.00 | 67,400.00 | 67,400.00 | -2.03% | 208,929 |
| Feb 23, 2026 | 69,600.00 | 70,200.00 | 67,300.00 | 68,800.00 | 68,800.00 | -1.01% | 284,441 |
| Feb 20, 2026 | 71,000.00 | 72,200.00 | 68,600.00 | 69,500.00 | 69,500.00 | -1.28% | 272,394 |
| Feb 19, 2026 | 65,800.00 | 71,200.00 | 65,600.00 | 70,400.00 | 70,400.00 | 11.04% | 712,027 |
| Feb 13, 2026 | 66,500.00 | 66,900.00 | 61,800.00 | 63,400.00 | 63,400.00 | -3.94% | 449,397 |
| Feb 12, 2026 | 68,300.00 | 68,800.00 | 65,300.00 | 66,000.00 | 66,000.00 | -2.37% | 522,764 |
| Feb 11, 2026 | 68,900.00 | 70,100.00 | 67,000.00 | 67,600.00 | 67,600.00 | 1.65% | 341,763 |
| Feb 10, 2026 | 68,500.00 | 69,500.00 | 65,600.00 | 66,500.00 | 66,500.00 | -1.92% | 329,743 |
| Feb 9, 2026 | 67,400.00 | 69,200.00 | 66,200.00 | 67,800.00 | 67,800.00 | 1.80% | 227,051 |
| Feb 6, 2026 | 65,500.00 | 68,200.00 | 64,500.00 | 66,600.00 | 66,600.00 | -3.62% | 274,440 |
| Feb 5, 2026 | 73,000.00 | 73,000.00 | 68,300.00 | 69,100.00 | 69,100.00 | -7.37% | 625,710 |
| Feb 4, 2026 | 74,200.00 | 76,700.00 | 72,800.00 | 74,600.00 | 74,600.00 | - | 436,715 |
| Feb 3, 2026 | 75,500.00 | 76,400.00 | 72,800.00 | 74,600.00 | 74,600.00 | 2.61% | 347,357 |
| Feb 2, 2026 | 73,000.00 | 76,200.00 | 71,600.00 | 72,700.00 | 72,700.00 | -2.15% | 408,287 |
| Jan 30, 2026 | 76,100.00 | 77,500.00 | 74,000.00 | 74,300.00 | 74,300.00 | -1.72% | 682,176 |
| Jan 29, 2026 | 72,000.00 | 77,600.00 | 70,500.00 | 75,600.00 | 75,600.00 | 11.34% | 1,463,061 |
| Jan 28, 2026 | 64,800.00 | 68,000.00 | 64,800.00 | 67,900.00 | 67,900.00 | 6.26% | 718,826 |
| Jan 27, 2026 | 64,400.00 | 66,900.00 | 62,900.00 | 63,900.00 | 63,900.00 | -1.54% | 679,132 |
| Jan 26, 2026 | 63,600.00 | 65,000.00 | 61,600.00 | 64,900.00 | 64,900.00 | 3.34% | 728,096 |
| Jan 23, 2026 | 60,000.00 | 62,800.00 | 59,000.00 | 62,800.00 | 62,800.00 | 6.08% | 452,415 |
| Jan 22, 2026 | 57,700.00 | 61,900.00 | 57,000.00 | 59,200.00 | 59,200.00 | 1.37% | 395,029 |
| Jan 21, 2026 | 57,000.00 | 59,200.00 | 57,000.00 | 58,400.00 | 58,400.00 | -0.68% | 212,409 |
| Jan 20, 2026 | 58,100.00 | 59,400.00 | 57,600.00 | 58,800.00 | 58,800.00 | 1.55% | 157,241 |
| Jan 19, 2026 | 59,000.00 | 59,700.00 | 57,500.00 | 57,900.00 | 57,900.00 | -3.02% | 181,911 |
| Jan 16, 2026 | 59,000.00 | 62,800.00 | 58,400.00 | 59,700.00 | 59,700.00 | 2.23% | 440,049 |
| Jan 15, 2026 | 58,300.00 | 58,700.00 | 57,100.00 | 58,400.00 | 58,400.00 | 0.52% | 111,880 |
| Jan 14, 2026 | 57,800.00 | 58,900.00 | 57,100.00 | 58,100.00 | 58,100.00 | 1.22% | 117,889 |
| Jan 13, 2026 | 58,400.00 | 59,400.00 | 56,900.00 | 57,400.00 | 57,400.00 | -2.21% | 162,403 |
| Jan 12, 2026 | 58,200.00 | 58,900.00 | 56,500.00 | 58,700.00 | 58,700.00 | 1.03% | 161,772 |
| Jan 9, 2026 | 56,800.00 | 59,400.00 | 56,400.00 | 58,100.00 | 58,100.00 | 3.75% | 347,241 |
| Jan 8, 2026 | 55,300.00 | 56,000.00 | 54,900.00 | 56,000.00 | 56,000.00 | 0.90% | 177,657 |
| Jan 7, 2026 | 56,500.00 | 57,800.00 | 54,500.00 | 55,500.00 | 55,500.00 | -3.14% | 213,387 |
| Jan 6, 2026 | 57,600.00 | 58,100.00 | 56,300.00 | 57,300.00 | 57,300.00 | 1.24% | 261,139 |