CLASSYS Inc. (KOSDAQ:214150)
South Korea · Delayed Price · Currency is KRW 54,500
-100 (-0.18%)
Dec 30, 2025, 3:30 PM KST
CLASSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 54,100.00 | 55,000.00 | 53,500.00 | 54,200.00 | - | -0.73% | 24,724 |
| Dec 29, 2025 | 53,800.00 | 54,900.00 | 53,100.00 | 54,600.00 | 54,600.00 | 2.82% | 111,976 |
| Dec 26, 2025 | 54,100.00 | 54,200.00 | 52,900.00 | 53,100.00 | 52,843.00 | -0.75% | 127,899 |
| Dec 24, 2025 | 54,300.00 | 54,700.00 | 53,300.00 | 53,500.00 | 53,241.06 | -1.29% | 116,091 |
| Dec 23, 2025 | 55,900.00 | 56,300.00 | 54,000.00 | 54,200.00 | 53,937.68 | -3.39% | 219,739 |
| Dec 22, 2025 | 57,800.00 | 57,900.00 | 55,800.00 | 56,100.00 | 55,828.48 | -2.77% | 161,767 |
| Dec 19, 2025 | 58,400.00 | 58,600.00 | 56,800.00 | 57,700.00 | 57,420.74 | -0.69% | 382,152 |
| Dec 18, 2025 | 58,600.00 | 59,100.00 | 57,800.00 | 58,100.00 | 57,818.80 | -1.53% | 107,133 |
| Dec 17, 2025 | 57,800.00 | 60,000.00 | 57,700.00 | 59,000.00 | 58,714.44 | 1.90% | 304,138 |
| Dec 16, 2025 | 56,300.00 | 58,500.00 | 56,100.00 | 57,900.00 | 57,619.77 | 2.84% | 267,184 |
| Dec 15, 2025 | 56,700.00 | 57,000.00 | 55,500.00 | 56,300.00 | 56,027.51 | -0.71% | 101,116 |
| Dec 12, 2025 | 60,000.00 | 60,000.00 | 55,300.00 | 56,700.00 | 56,425.58 | -5.18% | 346,680 |
| Dec 11, 2025 | 57,000.00 | 60,000.00 | 57,000.00 | 59,800.00 | 59,510.57 | 5.47% | 429,724 |
| Dec 10, 2025 | 56,500.00 | 56,900.00 | 55,900.00 | 56,700.00 | 56,425.58 | 1.07% | 136,464 |
| Dec 9, 2025 | 56,700.00 | 56,800.00 | 55,200.00 | 56,100.00 | 55,828.48 | 1.63% | 192,806 |
| Dec 8, 2025 | 55,400.00 | 55,600.00 | 54,500.00 | 55,200.00 | 54,932.84 | -0.18% | 152,170 |
| Dec 5, 2025 | 55,300.00 | 56,000.00 | 54,500.00 | 55,300.00 | 55,032.35 | 0.36% | 140,487 |
| Dec 4, 2025 | 55,000.00 | 56,000.00 | 54,500.00 | 55,100.00 | 54,833.32 | -0.90% | 178,243 |
| Dec 3, 2025 | 58,800.00 | 59,400.00 | 55,000.00 | 55,600.00 | 55,330.90 | -6.55% | 435,950 |
| Dec 2, 2025 | 60,000.00 | 60,400.00 | 58,700.00 | 59,500.00 | 59,212.02 | 1.02% | 292,098 |
| Dec 1, 2025 | 58,900.00 | 60,800.00 | 58,700.00 | 58,900.00 | 58,614.93 | 0.51% | 482,889 |
| Nov 28, 2025 | 52,900.00 | 58,600.00 | 52,600.00 | 58,600.00 | 58,316.38 | 12.48% | 566,693 |
| Nov 27, 2025 | 52,100.00 | 52,600.00 | 51,000.00 | 52,100.00 | 51,847.84 | 0.19% | 167,987 |
| Nov 26, 2025 | 52,800.00 | 53,000.00 | 51,300.00 | 52,000.00 | 51,748.32 | 0.39% | 137,923 |
| Nov 25, 2025 | 54,900.00 | 54,900.00 | 51,800.00 | 51,800.00 | 51,549.29 | -4.07% | 218,453 |
| Nov 24, 2025 | 56,400.00 | 57,600.00 | 53,700.00 | 54,000.00 | 53,738.64 | -2.35% | 148,969 |
| Nov 21, 2025 | 54,600.00 | 56,600.00 | 54,200.00 | 55,300.00 | 55,032.35 | -1.43% | 187,113 |
| Nov 20, 2025 | 55,200.00 | 57,800.00 | 54,800.00 | 56,100.00 | 55,828.48 | 3.31% | 255,392 |
| Nov 19, 2025 | 55,500.00 | 55,800.00 | 54,000.00 | 54,300.00 | 54,037.19 | -2.16% | 170,362 |
| Nov 18, 2025 | 56,800.00 | 57,000.00 | 55,400.00 | 55,500.00 | 55,231.38 | -2.63% | 219,284 |
| Nov 17, 2025 | 57,900.00 | 58,300.00 | 55,900.00 | 57,000.00 | 56,724.12 | 1.60% | 173,536 |
| Nov 14, 2025 | 56,900.00 | 58,400.00 | 56,000.00 | 56,100.00 | 55,828.48 | -1.58% | 261,101 |
| Nov 13, 2025 | 54,400.00 | 57,800.00 | 54,400.00 | 57,000.00 | 56,724.12 | 4.78% | 477,853 |
| Nov 12, 2025 | 53,600.00 | 55,400.00 | 53,600.00 | 54,400.00 | 54,136.71 | 0.37% | 231,833 |
| Nov 11, 2025 | 51,400.00 | 56,400.00 | 51,300.00 | 54,200.00 | 53,937.68 | 8.62% | 1,022,150 |
| Nov 10, 2025 | 47,050.00 | 50,800.00 | 46,600.00 | 49,900.00 | 49,658.49 | 6.97% | 451,628 |
| Nov 7, 2025 | 47,800.00 | 48,200.00 | 46,200.00 | 46,650.00 | 46,424.22 | -2.71% | 147,424 |
| Nov 6, 2025 | 48,150.00 | 49,350.00 | 47,850.00 | 47,950.00 | 47,717.93 | 1.37% | 205,697 |
| Nov 5, 2025 | 47,200.00 | 47,850.00 | 46,100.00 | 47,300.00 | 47,071.07 | -0.42% | 201,880 |
| Nov 4, 2025 | 47,450.00 | 48,400.00 | 47,450.00 | 47,500.00 | 47,270.10 | -0.84% | 157,685 |
| Nov 3, 2025 | 49,450.00 | 49,800.00 | 47,800.00 | 47,900.00 | 47,668.17 | -2.84% | 264,403 |
| Oct 31, 2025 | 50,500.00 | 50,500.00 | 49,000.00 | 49,300.00 | 49,061.39 | 0.92% | 195,286 |
| Oct 30, 2025 | 49,300.00 | 49,750.00 | 48,750.00 | 48,850.00 | 48,613.57 | 0.21% | 228,170 |
| Oct 29, 2025 | 50,800.00 | 50,900.00 | 48,700.00 | 48,750.00 | 48,514.05 | -3.66% | 489,842 |
| Oct 28, 2025 | 51,500.00 | 51,700.00 | 50,400.00 | 50,600.00 | 50,355.10 | -0.20% | 142,134 |
| Oct 27, 2025 | 51,600.00 | 52,700.00 | 50,300.00 | 50,700.00 | 50,454.62 | -3.24% | 304,067 |
| Oct 24, 2025 | 49,350.00 | 52,800.00 | 48,350.00 | 52,400.00 | 52,146.39 | 12.09% | 1,238,028 |
| Oct 23, 2025 | 47,500.00 | 48,800.00 | 46,650.00 | 46,750.00 | 46,523.73 | -0.64% | 221,981 |
| Oct 22, 2025 | 46,500.00 | 47,200.00 | 46,100.00 | 47,050.00 | 46,822.28 | 1.18% | 151,697 |
| Oct 21, 2025 | 46,800.00 | 47,050.00 | 46,200.00 | 46,500.00 | 46,274.94 | - | 147,769 |