CLASSYS Inc. (KOSDAQ:214150)
South Korea · Delayed Price · Currency is KRW 55,300
+200 (0.36%)
At close: Dec 5, 2025
CLASSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55,300.00 | 56,000.00 | 54,500.00 | 55,200.00 | - | 0.18% | 126,925 |
| Dec 4, 2025 | 55,000.00 | 56,000.00 | 54,500.00 | 55,100.00 | 55,100.00 | -0.90% | 178,243 |
| Dec 3, 2025 | 58,800.00 | 59,400.00 | 55,000.00 | 55,600.00 | 55,600.00 | -6.55% | 435,950 |
| Dec 2, 2025 | 60,000.00 | 60,400.00 | 58,700.00 | 59,500.00 | 59,500.00 | 1.02% | 292,098 |
| Dec 1, 2025 | 58,900.00 | 60,800.00 | 58,700.00 | 58,900.00 | 58,900.00 | 0.51% | 482,873 |
| Nov 28, 2025 | 52,900.00 | 58,600.00 | 52,600.00 | 58,600.00 | 58,600.00 | 12.48% | 554,366 |
| Nov 27, 2025 | 52,100.00 | 52,600.00 | 51,000.00 | 52,100.00 | 52,100.00 | 0.19% | 167,987 |
| Nov 26, 2025 | 52,800.00 | 53,000.00 | 51,300.00 | 52,000.00 | 52,000.00 | 0.39% | 137,923 |
| Nov 25, 2025 | 54,900.00 | 54,900.00 | 51,800.00 | 51,800.00 | 51,800.00 | -4.07% | 218,453 |
| Nov 24, 2025 | 56,400.00 | 57,600.00 | 53,700.00 | 54,000.00 | 54,000.00 | -2.35% | 148,919 |
| Nov 21, 2025 | 54,600.00 | 56,600.00 | 54,200.00 | 55,300.00 | 55,300.00 | -1.43% | 187,113 |
| Nov 20, 2025 | 55,200.00 | 57,800.00 | 54,800.00 | 56,100.00 | 56,100.00 | 3.31% | 255,392 |
| Nov 19, 2025 | 55,500.00 | 55,800.00 | 54,000.00 | 54,300.00 | 54,300.00 | -2.16% | 170,362 |
| Nov 18, 2025 | 56,800.00 | 57,000.00 | 55,400.00 | 55,500.00 | 55,500.00 | -2.63% | 219,284 |
| Nov 17, 2025 | 57,900.00 | 58,300.00 | 55,900.00 | 57,000.00 | 57,000.00 | 1.60% | 173,536 |
| Nov 14, 2025 | 56,900.00 | 58,400.00 | 56,000.00 | 56,100.00 | 56,100.00 | -1.58% | 261,101 |
| Nov 13, 2025 | 54,400.00 | 57,800.00 | 54,400.00 | 57,000.00 | 57,000.00 | 4.78% | 477,853 |
| Nov 12, 2025 | 53,600.00 | 55,400.00 | 53,600.00 | 54,400.00 | 54,400.00 | 0.37% | 231,833 |
| Nov 11, 2025 | 51,400.00 | 56,400.00 | 51,300.00 | 54,200.00 | 54,200.00 | 8.62% | 1,022,150 |
| Nov 10, 2025 | 47,050.00 | 50,800.00 | 46,600.00 | 49,900.00 | 49,900.00 | 6.97% | 451,628 |
| Nov 7, 2025 | 47,800.00 | 48,200.00 | 46,200.00 | 46,650.00 | 46,650.00 | -2.71% | 147,424 |
| Nov 6, 2025 | 48,150.00 | 49,350.00 | 47,850.00 | 47,950.00 | 47,950.00 | 1.37% | 205,697 |
| Nov 5, 2025 | 47,200.00 | 47,850.00 | 46,100.00 | 47,300.00 | 47,300.00 | -0.42% | 201,880 |
| Nov 4, 2025 | 47,450.00 | 48,400.00 | 47,450.00 | 47,500.00 | 47,500.00 | -0.84% | 157,685 |
| Nov 3, 2025 | 49,450.00 | 49,800.00 | 47,800.00 | 47,900.00 | 47,900.00 | -2.84% | 264,403 |
| Oct 31, 2025 | 50,500.00 | 50,500.00 | 49,000.00 | 49,300.00 | 49,300.00 | 0.92% | 195,286 |
| Oct 30, 2025 | 49,300.00 | 49,750.00 | 48,750.00 | 48,850.00 | 48,850.00 | 0.21% | 228,170 |
| Oct 29, 2025 | 50,800.00 | 50,900.00 | 48,700.00 | 48,750.00 | 48,750.00 | -3.66% | 489,842 |
| Oct 28, 2025 | 51,500.00 | 51,700.00 | 50,400.00 | 50,600.00 | 50,600.00 | -0.20% | 142,134 |
| Oct 27, 2025 | 51,600.00 | 52,700.00 | 50,300.00 | 50,700.00 | 50,700.00 | -3.24% | 304,067 |
| Oct 24, 2025 | 49,350.00 | 52,800.00 | 48,350.00 | 52,400.00 | 52,400.00 | 12.09% | 1,238,028 |
| Oct 23, 2025 | 47,500.00 | 48,800.00 | 46,650.00 | 46,750.00 | 46,750.00 | -0.64% | 221,981 |
| Oct 22, 2025 | 46,500.00 | 47,200.00 | 46,100.00 | 47,050.00 | 47,050.00 | 1.18% | 151,697 |
| Oct 21, 2025 | 46,800.00 | 47,050.00 | 46,200.00 | 46,500.00 | 46,500.00 | - | 147,769 |
| Oct 20, 2025 | 46,500.00 | 46,600.00 | 45,450.00 | 46,500.00 | 46,500.00 | -0.21% | 234,688 |
| Oct 17, 2025 | 47,400.00 | 47,700.00 | 46,300.00 | 46,600.00 | 46,600.00 | -1.06% | 198,588 |
| Oct 16, 2025 | 47,200.00 | 48,700.00 | 46,950.00 | 47,100.00 | 47,100.00 | 0.64% | 221,497 |
| Oct 15, 2025 | 46,800.00 | 47,150.00 | 45,900.00 | 46,800.00 | 46,800.00 | -0.64% | 642,993 |
| Oct 14, 2025 | 48,100.00 | 49,500.00 | 46,650.00 | 47,100.00 | 47,100.00 | -1.98% | 278,310 |
| Oct 13, 2025 | 48,250.00 | 48,500.00 | 47,400.00 | 48,050.00 | 48,050.00 | -1.54% | 164,012 |
| Oct 10, 2025 | 49,100.00 | 49,250.00 | 48,000.00 | 48,800.00 | 48,800.00 | -0.91% | 250,078 |
| Oct 2, 2025 | 49,500.00 | 49,800.00 | 48,800.00 | 49,250.00 | 49,250.00 | -0.51% | 299,963 |
| Oct 1, 2025 | 50,500.00 | 51,400.00 | 49,250.00 | 49,500.00 | 49,500.00 | -1.98% | 348,337 |
| Sep 30, 2025 | 50,900.00 | 51,500.00 | 50,300.00 | 50,500.00 | 50,500.00 | -0.79% | 134,067 |
| Sep 29, 2025 | 49,950.00 | 51,200.00 | 49,900.00 | 50,900.00 | 50,900.00 | 1.39% | 124,235 |
| Sep 26, 2025 | 50,800.00 | 50,900.00 | 49,300.00 | 50,200.00 | 50,200.00 | -1.76% | 207,391 |
| Sep 25, 2025 | 51,600.00 | 51,900.00 | 50,700.00 | 51,100.00 | 51,100.00 | -1.16% | 184,627 |
| Sep 24, 2025 | 53,000.00 | 53,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | -1.90% | 228,185 |
| Sep 23, 2025 | 52,900.00 | 53,300.00 | 52,300.00 | 52,700.00 | 52,700.00 | -0.38% | 189,130 |
| Sep 22, 2025 | 53,100.00 | 53,800.00 | 52,800.00 | 52,900.00 | 52,900.00 | -0.38% | 118,029 |