CLASSYS Inc. (KOSDAQ:214150)
South Korea · Delayed Price · Currency is KRW 43,800
-2,550 (-5.50%)
Aug 12, 2026, 3:30 PM KST
CLASSYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 46,400.00 | 47,650.00 | 41,400.00 | 43,800.00 | 43,800.00 | -5.50% | 413,780 |
| Aug 11, 2026 | 46,350.00 | 47,300.00 | 45,200.00 | 46,350.00 | 46,350.00 | 0.11% | 221,682 |
| Aug 10, 2026 | 46,050.00 | 46,950.00 | 45,150.00 | 46,300.00 | 46,300.00 | 0.87% | 237,926 |
| Aug 7, 2026 | 45,100.00 | 46,150.00 | 44,350.00 | 45,900.00 | 45,900.00 | 0.77% | 176,941 |
| Aug 6, 2026 | 44,900.00 | 46,300.00 | 44,700.00 | 45,550.00 | 45,550.00 | 1.45% | 126,125 |
| Aug 5, 2026 | 44,800.00 | 45,750.00 | 44,550.00 | 44,900.00 | 44,900.00 | -1.10% | 151,042 |
| Aug 4, 2026 | 42,600.00 | 46,650.00 | 42,600.00 | 45,400.00 | 45,400.00 | 6.70% | 246,098 |
| Aug 3, 2026 | 39,150.00 | 43,700.00 | 39,150.00 | 42,550.00 | 42,550.00 | 3.40% | 223,960 |
| Jul 31, 2026 | 38,300.00 | 41,700.00 | 38,050.00 | 41,150.00 | 41,150.00 | 9.59% | 191,744 |
| Jul 30, 2026 | 36,850.00 | 41,050.00 | 36,850.00 | 37,550.00 | 37,550.00 | -6.24% | 308,187 |
| Jul 29, 2026 | 43,300.00 | 43,700.00 | 37,100.00 | 40,050.00 | 40,050.00 | -7.29% | 299,346 |
| Jul 28, 2026 | 44,900.00 | 45,650.00 | 42,450.00 | 43,200.00 | 43,200.00 | -4.85% | 115,800 |
| Jul 27, 2026 | 45,350.00 | 47,500.00 | 44,900.00 | 45,400.00 | 45,400.00 | 2.14% | 201,886 |
| Jul 24, 2026 | 43,650.00 | 45,500.00 | 43,300.00 | 44,450.00 | 44,450.00 | 0.45% | 166,780 |
| Jul 23, 2026 | 44,100.00 | 44,800.00 | 43,350.00 | 44,250.00 | 44,250.00 | 1.96% | 241,573 |
| Jul 22, 2026 | 44,000.00 | 45,100.00 | 43,250.00 | 43,400.00 | 43,400.00 | -0.80% | 229,640 |
| Jul 21, 2026 | 43,350.00 | 44,350.00 | 42,750.00 | 43,750.00 | 43,750.00 | -0.11% | 128,721 |
| Jul 20, 2026 | 43,700.00 | 44,150.00 | 42,400.00 | 43,800.00 | 43,800.00 | -0.68% | 146,978 |
| Jul 16, 2026 | 45,550.00 | 46,250.00 | 43,600.00 | 44,100.00 | 44,100.00 | -3.18% | 210,423 |
| Jul 15, 2026 | 45,850.00 | 47,000.00 | 44,600.00 | 45,550.00 | 45,550.00 | - | 187,116 |
| Jul 14, 2026 | 47,500.00 | 47,500.00 | 44,700.00 | 45,550.00 | 45,550.00 | -4.00% | 285,899 |
| Jul 13, 2026 | 48,550.00 | 49,950.00 | 46,800.00 | 47,450.00 | 47,450.00 | -2.16% | 242,497 |
| Jul 10, 2026 | 49,650.00 | 49,700.00 | 48,000.00 | 48,500.00 | 48,500.00 | -3.19% | 197,720 |
| Jul 9, 2026 | 47,250.00 | 50,100.00 | 46,300.00 | 50,100.00 | 50,100.00 | 5.25% | 321,466 |
| Jul 8, 2026 | 47,750.00 | 48,800.00 | 46,350.00 | 47,600.00 | 47,600.00 | -0.31% | 268,113 |
| Jul 7, 2026 | 45,300.00 | 48,850.00 | 45,050.00 | 47,750.00 | 47,750.00 | 5.18% | 272,850 |
| Jul 6, 2026 | 46,050.00 | 46,450.00 | 44,300.00 | 45,400.00 | 45,400.00 | -2.26% | 236,849 |
| Jul 3, 2026 | 48,550.00 | 48,950.00 | 45,250.00 | 46,450.00 | 46,450.00 | -3.03% | 315,958 |
| Jul 2, 2026 | 47,750.00 | 51,000.00 | 47,000.00 | 47,900.00 | 47,900.00 | -0.21% | 247,912 |
| Jul 1, 2026 | 47,200.00 | 49,400.00 | 46,750.00 | 48,000.00 | 48,000.00 | 3.00% | 195,509 |
| Jun 30, 2026 | 48,700.00 | 49,300.00 | 46,450.00 | 46,600.00 | 46,600.00 | -5.57% | 261,529 |
| Jun 29, 2026 | 45,350.00 | 50,400.00 | 45,350.00 | 49,350.00 | 49,350.00 | 9.18% | 335,436 |
| Jun 26, 2026 | 46,250.00 | 47,400.00 | 44,550.00 | 45,200.00 | 45,200.00 | -2.90% | 293,932 |
| Jun 25, 2026 | 45,050.00 | 47,450.00 | 45,050.00 | 46,550.00 | 46,550.00 | 2.31% | 209,772 |
| Jun 24, 2026 | 44,000.00 | 46,350.00 | 42,850.00 | 45,500.00 | 45,500.00 | 3.76% | 219,115 |
| Jun 23, 2026 | 46,600.00 | 47,100.00 | 43,750.00 | 43,850.00 | 43,850.00 | -5.19% | 214,725 |
| Jun 22, 2026 | 46,500.00 | 47,550.00 | 45,250.00 | 46,250.00 | 46,250.00 | -0.96% | 220,979 |
| Jun 19, 2026 | 45,450.00 | 47,450.00 | 44,950.00 | 46,700.00 | 46,700.00 | 1.63% | 220,722 |
| Jun 18, 2026 | 46,150.00 | 47,650.00 | 45,500.00 | 45,950.00 | 45,950.00 | -0.65% | 246,057 |
| Jun 17, 2026 | 44,800.00 | 47,500.00 | 44,300.00 | 46,250.00 | 46,250.00 | 3.70% | 174,277 |
| Jun 16, 2026 | 43,900.00 | 45,900.00 | 43,600.00 | 44,600.00 | 44,600.00 | 1.83% | 306,632 |
| Jun 15, 2026 | 44,500.00 | 45,100.00 | 43,550.00 | 43,800.00 | 43,800.00 | -0.34% | 183,547 |
| Jun 12, 2026 | 47,500.00 | 48,350.00 | 43,850.00 | 43,950.00 | 43,950.00 | -6.19% | 406,455 |
| Jun 11, 2026 | 43,050.00 | 47,650.00 | 41,250.00 | 46,850.00 | 46,850.00 | 8.20% | 762,605 |
| Jun 10, 2026 | 43,600.00 | 44,900.00 | 42,750.00 | 43,300.00 | 43,300.00 | -2.70% | 225,746 |
| Jun 9, 2026 | 41,550.00 | 46,100.00 | 41,550.00 | 44,500.00 | 44,500.00 | 5.95% | 324,534 |
| Jun 8, 2026 | 40,800.00 | 43,100.00 | 40,150.00 | 42,000.00 | 42,000.00 | -1.98% | 303,781 |
| Jun 5, 2026 | 44,300.00 | 45,550.00 | 42,800.00 | 42,850.00 | 42,850.00 | -1.49% | 189,803 |
| Jun 4, 2026 | 43,100.00 | 44,500.00 | 42,100.00 | 43,500.00 | 43,500.00 | 1.99% | 240,754 |
| Jun 2, 2026 | 44,000.00 | 44,300.00 | 42,100.00 | 42,650.00 | 42,650.00 | -4.05% | 271,182 |