CLASSYS Inc. (KOSDAQ:214150)
South Korea · Delayed Price · Currency is KRW 45,950
-1,950 (-4.07%)
Jul 3, 2026, 10:40 AM KST
CLASSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 47,750.00 | 51,000.00 | 47,000.00 | 48,100.00 | - | 0.21% | 224,514 |
| 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 |
| Jun 1, 2026 | 44,700.00 | 46,150.00 | 43,700.00 | 44,450.00 | 44,450.00 | -0.67% | 296,404 |
| May 29, 2026 | 46,650.00 | 46,950.00 | 44,500.00 | 44,750.00 | 44,750.00 | -2.82% | 347,532 |
| May 28, 2026 | 48,400.00 | 48,700.00 | 45,300.00 | 46,050.00 | 46,050.00 | -4.76% | 404,393 |
| May 27, 2026 | 50,400.00 | 50,500.00 | 48,300.00 | 48,350.00 | 48,350.00 | -4.07% | 215,047 |
| May 26, 2026 | 52,400.00 | 52,800.00 | 50,200.00 | 50,400.00 | 50,400.00 | -2.33% | 185,621 |
| May 22, 2026 | 49,000.00 | 52,800.00 | 48,700.00 | 51,600.00 | 51,600.00 | 7.61% | 336,424 |
| May 21, 2026 | 47,600.00 | 49,450.00 | 47,600.00 | 47,950.00 | 47,950.00 | 3.01% | 163,857 |
| May 20, 2026 | 48,750.00 | 48,800.00 | 46,500.00 | 46,550.00 | 46,550.00 | -4.51% | 228,874 |
| May 19, 2026 | 48,300.00 | 49,600.00 | 47,850.00 | 48,750.00 | 48,750.00 | 1.35% | 270,313 |
| May 18, 2026 | 49,950.00 | 50,000.00 | 47,250.00 | 48,100.00 | 48,100.00 | -4.75% | 325,968 |
| May 15, 2026 | 54,100.00 | 54,200.00 | 49,850.00 | 50,500.00 | 50,500.00 | -8.18% | 335,809 |
| May 14, 2026 | 50,800.00 | 55,000.00 | 49,100.00 | 55,000.00 | 55,000.00 | 7.84% | 525,313 |
| May 13, 2026 | 55,500.00 | 55,800.00 | 49,300.00 | 51,000.00 | 51,000.00 | -6.76% | 825,386 |
| May 12, 2026 | 55,800.00 | 56,200.00 | 53,900.00 | 54,700.00 | 54,700.00 | -1.62% | 250,943 |
| May 11, 2026 | 56,400.00 | 57,500.00 | 55,000.00 | 55,600.00 | 55,600.00 | - | 250,501 |
| May 8, 2026 | 55,000.00 | 56,700.00 | 54,200.00 | 55,600.00 | 55,600.00 | 3.15% | 226,507 |
| May 7, 2026 | 55,000.00 | 55,700.00 | 53,600.00 | 53,900.00 | 53,900.00 | -2.18% | 229,170 |
| May 6, 2026 | 56,500.00 | 56,500.00 | 54,200.00 | 55,100.00 | 55,100.00 | -2.13% | 193,763 |
| May 4, 2026 | 56,600.00 | 58,200.00 | 56,100.00 | 56,300.00 | 56,300.00 | 1.26% | 160,956 |
| Apr 30, 2026 | 57,400.00 | 57,700.00 | 55,000.00 | 55,600.00 | 55,600.00 | -3.30% | 182,217 |
| Apr 29, 2026 | 58,700.00 | 59,000.00 | 57,100.00 | 57,500.00 | 57,500.00 | - | 123,385 |
| Apr 28, 2026 | 61,000.00 | 61,100.00 | 57,500.00 | 57,500.00 | 57,500.00 | -5.12% | 385,420 |
| Apr 27, 2026 | 60,400.00 | 61,200.00 | 59,700.00 | 60,600.00 | 60,600.00 | 2.02% | 295,306 |
| Apr 24, 2026 | 58,600.00 | 60,000.00 | 58,400.00 | 59,400.00 | 59,400.00 | 2.95% | 358,947 |
| Apr 23, 2026 | 58,000.00 | 58,200.00 | 56,700.00 | 57,700.00 | 57,700.00 | 0.70% | 189,732 |
| Apr 22, 2026 | 56,600.00 | 57,500.00 | 56,100.00 | 57,300.00 | 57,300.00 | 0.35% | 136,643 |
| Apr 21, 2026 | 57,500.00 | 58,600.00 | 56,500.00 | 57,100.00 | 57,100.00 | -0.52% | 193,909 |
| Apr 20, 2026 | 58,600.00 | 58,600.00 | 57,300.00 | 57,400.00 | 57,400.00 | -1.37% | 170,327 |