CLASSYS Inc. (KOSDAQ:214150)
South Korea · Delayed Price · Currency is KRW 32,050
+1,050 (3.39%)
Sep 11, 2026, 3:30 PM KST
CLASSYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 30,250.00 | 32,350.00 | 30,250.00 | 32,050.00 | 32,050.00 | 3.39% | 204,343 |
| Sep 10, 2026 | 31,100.00 | 31,300.00 | 30,150.00 | 31,000.00 | 31,000.00 | -1.59% | 262,132 |
| Sep 9, 2026 | 31,150.00 | 31,650.00 | 31,150.00 | 31,500.00 | 31,500.00 | 0.48% | 126,798 |
| Sep 8, 2026 | 32,200.00 | 32,950.00 | 31,350.00 | 31,350.00 | 31,350.00 | -2.03% | 186,259 |
| Sep 7, 2026 | 31,800.00 | 32,250.00 | 31,300.00 | 32,000.00 | 32,000.00 | 0.63% | 142,894 |
| Sep 4, 2026 | 31,750.00 | 32,100.00 | 31,000.00 | 31,800.00 | 31,800.00 | 0.32% | 148,648 |
| Sep 3, 2026 | 32,750.00 | 33,000.00 | 31,500.00 | 31,700.00 | 31,700.00 | -1.86% | 138,315 |
| Sep 2, 2026 | 32,250.00 | 33,000.00 | 31,600.00 | 32,300.00 | 32,300.00 | -1.67% | 166,312 |
| Sep 1, 2026 | 33,600.00 | 34,100.00 | 32,500.00 | 32,850.00 | 32,850.00 | -2.95% | 211,371 |
| Aug 31, 2026 | 32,800.00 | 34,450.00 | 32,500.00 | 33,850.00 | 33,850.00 | 1.80% | 366,178 |
| Aug 28, 2026 | 32,300.00 | 33,600.00 | 32,200.00 | 33,250.00 | 33,250.00 | 2.94% | 275,260 |
| Aug 27, 2026 | 31,700.00 | 32,650.00 | 31,550.00 | 32,300.00 | 32,300.00 | 1.41% | 641,974 |
| Aug 26, 2026 | 32,200.00 | 32,400.00 | 31,750.00 | 31,850.00 | 31,850.00 | -2.00% | 356,236 |
| Aug 25, 2026 | 32,900.00 | 33,200.00 | 31,750.00 | 32,500.00 | 32,500.00 | -2.69% | 407,848 |
| Aug 24, 2026 | 31,950.00 | 33,900.00 | 31,950.00 | 33,400.00 | 33,400.00 | 3.89% | 353,135 |
| Aug 21, 2026 | 33,050.00 | 33,250.00 | 31,600.00 | 32,150.00 | 32,150.00 | -4.32% | 258,745 |
| Aug 20, 2026 | 33,850.00 | 34,050.00 | 32,950.00 | 33,600.00 | 33,600.00 | 0.60% | 521,647 |
| Aug 19, 2026 | 33,550.00 | 34,200.00 | 31,500.00 | 33,400.00 | 33,400.00 | -3.75% | 1,052,399 |
| Aug 18, 2026 | 37,650.00 | 37,700.00 | 34,550.00 | 34,700.00 | 34,700.00 | -7.47% | 507,740 |
| Aug 14, 2026 | 39,750.00 | 39,950.00 | 37,100.00 | 37,500.00 | 37,500.00 | -5.54% | 512,724 |
| Aug 13, 2026 | 43,600.00 | 43,750.00 | 39,600.00 | 39,700.00 | 39,700.00 | -9.36% | 539,450 |
| 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 |