Korea Computer & Systems Inc. (KOSDAQ:115500)
South Korea
· Delayed Price · Currency is KRW 8,330.00
-300.00 (-3.48%)
At close: Mar 9, 2026
Korea Computer & Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,340.00 | 8,750.00 | 8,320.00 | 8,630.00 | 8,630.00 | 2.13% | 35,356 |
| Mar 5, 2026 | 7,910.00 | 8,700.00 | 7,910.00 | 8,450.00 | 8,450.00 | 8.61% | 88,272 |
| Mar 4, 2026 | 8,650.00 | 8,890.00 | 7,780.00 | 7,780.00 | 7,780.00 | -13.07% | 222,170 |
| Mar 3, 2026 | 9,150.00 | 9,250.00 | 8,950.00 | 8,950.00 | 8,950.00 | -4.99% | 121,388 |
| Feb 27, 2026 | 9,960.00 | 10,000.00 | 9,380.00 | 9,420.00 | 9,420.00 | 0.11% | 248,404 |
| Feb 26, 2026 | 10,000.00 | 10,120.00 | 9,300.00 | 9,410.00 | 9,410.00 | 2.06% | 275,452 |
| Feb 25, 2026 | 9,260.00 | 9,340.00 | 9,210.00 | 9,220.00 | 9,220.00 | -0.32% | 63,531 |
| Feb 24, 2026 | 9,330.00 | 9,400.00 | 9,230.00 | 9,250.00 | 9,250.00 | -0.86% | 67,298 |
| Feb 23, 2026 | 9,390.00 | 9,520.00 | 9,330.00 | 9,330.00 | 9,330.00 | -0.53% | 75,564 |
| Feb 20, 2026 | 9,330.00 | 9,590.00 | 9,310.00 | 9,380.00 | 9,380.00 | 0.11% | 71,065 |
| Feb 19, 2026 | 9,350.00 | 9,450.00 | 9,210.00 | 9,370.00 | 9,370.00 | 1.08% | 96,825 |
| Feb 13, 2026 | 9,450.00 | 9,450.00 | 9,100.00 | 9,270.00 | 9,270.00 | -1.90% | 76,651 |
| Feb 12, 2026 | 9,610.00 | 9,670.00 | 9,450.00 | 9,450.00 | 9,450.00 | -1.66% | 56,091 |
| Feb 11, 2026 | 9,510.00 | 9,740.00 | 9,400.00 | 9,610.00 | 9,610.00 | 1.05% | 70,989 |
| Feb 10, 2026 | 9,500.00 | 9,680.00 | 9,450.00 | 9,510.00 | 9,510.00 | -0.52% | 41,196 |
| Feb 9, 2026 | 9,610.00 | 9,670.00 | 9,460.00 | 9,560.00 | 9,560.00 | 4.03% | 116,161 |
| Feb 6, 2026 | 9,240.00 | 9,300.00 | 8,820.00 | 9,190.00 | 9,190.00 | -2.85% | 84,331 |
| Feb 5, 2026 | 9,610.00 | 9,630.00 | 9,390.00 | 9,460.00 | 9,460.00 | -1.56% | 95,077 |
| Feb 4, 2026 | 9,580.00 | 9,680.00 | 9,400.00 | 9,610.00 | 9,610.00 | 0.31% | 93,436 |
| Feb 3, 2026 | 9,350.00 | 9,590.00 | 9,300.00 | 9,580.00 | 9,580.00 | 3.01% | 68,765 |
| Feb 2, 2026 | 9,730.00 | 9,730.00 | 9,290.00 | 9,300.00 | 9,300.00 | -4.42% | 172,107 |
| Jan 30, 2026 | 10,330.00 | 10,330.00 | 9,700.00 | 9,730.00 | 9,730.00 | -3.28% | 212,390 |
| Jan 29, 2026 | 9,870.00 | 10,090.00 | 9,670.00 | 10,060.00 | 10,060.00 | 2.65% | 280,068 |
| Jan 28, 2026 | 9,800.00 | 9,930.00 | 9,670.00 | 9,800.00 | 9,800.00 | 0.31% | 124,343 |
| Jan 27, 2026 | 9,860.00 | 9,910.00 | 9,670.00 | 9,770.00 | 9,770.00 | -1.01% | 75,155 |
| Jan 26, 2026 | 9,810.00 | 10,030.00 | 9,690.00 | 9,870.00 | 9,870.00 | 0.61% | 124,342 |
| Jan 23, 2026 | 9,450.00 | 9,860.00 | 9,440.00 | 9,810.00 | 9,810.00 | 3.92% | 196,568 |
| Jan 22, 2026 | 9,500.00 | 9,560.00 | 9,310.00 | 9,440.00 | 9,440.00 | -1.15% | 103,320 |
| Jan 21, 2026 | 9,680.00 | 9,690.00 | 9,390.00 | 9,550.00 | 9,550.00 | -2.25% | 80,075 |
| Jan 20, 2026 | 9,530.00 | 9,880.00 | 9,350.00 | 9,770.00 | 9,770.00 | 2.52% | 140,188 |
| Jan 19, 2026 | 9,270.00 | 9,600.00 | 9,200.00 | 9,530.00 | 9,530.00 | 3.70% | 98,424 |
| Jan 16, 2026 | 9,410.00 | 9,500.00 | 9,180.00 | 9,190.00 | 9,190.00 | -2.23% | 68,006 |
| Jan 15, 2026 | 9,390.00 | 9,450.00 | 9,150.00 | 9,400.00 | 9,400.00 | 0.21% | 80,950 |
| Jan 14, 2026 | 9,570.00 | 9,620.00 | 9,380.00 | 9,380.00 | 9,380.00 | -1.99% | 70,424 |
| Jan 13, 2026 | 9,720.00 | 9,800.00 | 9,520.00 | 9,570.00 | 9,570.00 | -1.24% | 52,548 |
| Jan 12, 2026 | 9,590.00 | 9,780.00 | 9,590.00 | 9,690.00 | 9,690.00 | 1.04% | 53,066 |
| Jan 9, 2026 | 9,490.00 | 9,660.00 | 9,470.00 | 9,590.00 | 9,590.00 | 1.16% | 43,003 |
| Jan 8, 2026 | 9,800.00 | 9,830.00 | 9,400.00 | 9,480.00 | 9,480.00 | -3.56% | 117,621 |
| Jan 7, 2026 | 9,990.00 | 10,000.00 | 9,730.00 | 9,830.00 | 9,830.00 | -1.60% | 106,627 |
| Jan 6, 2026 | 10,150.00 | 10,150.00 | 9,900.00 | 9,990.00 | 9,990.00 | -1.09% | 69,201 |
| Jan 5, 2026 | 10,050.00 | 10,270.00 | 9,980.00 | 10,100.00 | 10,100.00 | 0.60% | 91,519 |
| Jan 2, 2026 | 9,710.00 | 10,080.00 | 9,710.00 | 10,040.00 | 10,040.00 | 2.76% | 100,418 |
| Dec 30, 2025 | 9,680.00 | 9,790.00 | 9,670.00 | 9,770.00 | 9,770.00 | 0.21% | 24,398 |
| Dec 29, 2025 | 9,610.00 | 9,750.00 | 9,600.00 | 9,750.00 | 9,750.00 | 0.41% | 49,480 |
| Dec 26, 2025 | 9,900.00 | 9,960.00 | 9,690.00 | 9,710.00 | 9,530.00 | -1.62% | 34,215 |
| Dec 24, 2025 | 10,000.00 | 10,000.00 | 9,730.00 | 9,870.00 | 9,687.03 | -1.10% | 45,497 |
| Dec 23, 2025 | 10,520.00 | 10,560.00 | 9,930.00 | 9,980.00 | 9,794.99 | -0.20% | 157,468 |
| Dec 22, 2025 | 9,950.00 | 10,040.00 | 9,850.00 | 10,000.00 | 9,814.62 | 2.04% | 34,222 |
| Dec 19, 2025 | 9,650.00 | 9,850.00 | 9,580.00 | 9,800.00 | 9,618.33 | 1.77% | 30,678 |
| Dec 18, 2025 | 9,600.00 | 9,790.00 | 9,550.00 | 9,630.00 | 9,451.48 | -1.23% | 16,584 |
| Dec 17, 2025 | 9,840.00 | 9,850.00 | 9,650.00 | 9,750.00 | 9,569.26 | 0.31% | 24,145 |
| Dec 16, 2025 | 10,080.00 | 10,080.00 | 9,720.00 | 9,720.00 | 9,539.81 | -2.21% | 43,906 |
| Dec 15, 2025 | 9,970.00 | 9,970.00 | 9,850.00 | 9,940.00 | 9,755.74 | -1.39% | 36,218 |
| Dec 12, 2025 | 10,040.00 | 10,150.00 | 10,020.00 | 10,080.00 | 9,893.14 | 0.50% | 39,693 |
| Dec 11, 2025 | 10,070.00 | 10,110.00 | 9,980.00 | 10,030.00 | 9,844.07 | -0.40% | 23,601 |
| Dec 10, 2025 | 10,060.00 | 10,120.00 | 9,970.00 | 10,070.00 | 9,883.33 | -1.08% | 38,121 |
| Dec 9, 2025 | 10,130.00 | 10,200.00 | 10,060.00 | 10,180.00 | 9,991.29 | 0.49% | 20,211 |
| Dec 8, 2025 | 10,270.00 | 10,270.00 | 10,110.00 | 10,130.00 | 9,942.21 | -1.27% | 34,619 |
| Dec 5, 2025 | 10,600.00 | 10,710.00 | 10,220.00 | 10,260.00 | 10,069.80 | 0.88% | 106,375 |
| Dec 4, 2025 | 10,240.00 | 10,255.00 | 10,020.00 | 10,170.00 | 9,981.47 | 0.99% | 46,121 |
| Dec 3, 2025 | 10,050.00 | 10,130.00 | 9,950.00 | 10,070.00 | 9,883.33 | 1.41% | 34,855 |
| Dec 2, 2025 | 9,900.00 | 10,050.00 | 9,820.00 | 9,930.00 | 9,745.92 | -0.80% | 46,847 |
| Dec 1, 2025 | 10,160.00 | 10,280.00 | 9,950.00 | 10,010.00 | 9,824.44 | 1.11% | 68,916 |
| Nov 28, 2025 | 9,780.00 | 9,980.00 | 9,760.00 | 9,900.00 | 9,716.48 | 0.81% | 47,005 |
| Nov 27, 2025 | 9,950.00 | 10,000.00 | 9,780.00 | 9,820.00 | 9,637.96 | -0.71% | 25,697 |
| Nov 26, 2025 | 9,800.00 | 9,890.00 | 9,690.00 | 9,890.00 | 9,706.66 | 0.20% | 45,829 |
| Nov 25, 2025 | 10,320.00 | 10,500.00 | 9,870.00 | 9,870.00 | 9,687.03 | 3.13% | 117,328 |
| Nov 24, 2025 | 9,620.00 | 9,710.00 | 9,510.00 | 9,570.00 | 9,392.60 | 0.31% | 26,737 |
| Nov 21, 2025 | 9,790.00 | 9,790.00 | 9,510.00 | 9,540.00 | 9,363.15 | -4.41% | 36,722 |
| Nov 20, 2025 | 9,990.00 | 10,050.00 | 9,870.00 | 9,980.00 | 9,794.99 | 1.84% | 23,408 |
| Nov 19, 2025 | 9,900.00 | 10,050.00 | 9,700.00 | 9,800.00 | 9,618.33 | -0.51% | 30,223 |
| Nov 18, 2025 | 10,120.00 | 10,210.00 | 9,800.00 | 9,850.00 | 9,667.40 | -4.18% | 66,926 |
| Nov 17, 2025 | 10,200.00 | 10,300.00 | 10,080.00 | 10,280.00 | 10,089.43 | 1.68% | 24,548 |
| Nov 14, 2025 | 10,350.00 | 10,400.00 | 10,090.00 | 10,110.00 | 9,922.58 | -4.44% | 58,825 |
| Nov 13, 2025 | 10,600.00 | 10,680.00 | 10,400.00 | 10,580.00 | 10,383.87 | -0.94% | 53,005 |
| Nov 12, 2025 | 10,550.00 | 10,740.00 | 10,520.00 | 10,680.00 | 10,482.02 | 0.75% | 33,218 |
| Nov 11, 2025 | 10,800.00 | 10,930.00 | 10,480.00 | 10,600.00 | 10,403.50 | -1.94% | 50,161 |
| Nov 10, 2025 | 10,700.00 | 10,850.00 | 10,590.00 | 10,810.00 | 10,609.61 | 2.08% | 44,568 |
| Nov 7, 2025 | 10,650.00 | 10,830.00 | 10,500.00 | 10,590.00 | 10,393.69 | -4.16% | 52,718 |
| Nov 6, 2025 | 10,850.00 | 11,280.00 | 10,660.00 | 11,050.00 | 10,845.16 | 3.85% | 108,972 |
| Nov 5, 2025 | 10,800.00 | 10,900.00 | 10,290.00 | 10,640.00 | 10,442.76 | -4.40% | 92,649 |
| Nov 4, 2025 | 11,310.00 | 11,400.00 | 11,120.00 | 11,130.00 | 10,923.68 | -3.13% | 76,345 |
| Nov 3, 2025 | 11,590.00 | 11,630.00 | 11,450.00 | 11,490.00 | 11,277.00 | 0.44% | 69,848 |
| Oct 31, 2025 | 11,400.00 | 11,570.00 | 11,250.00 | 11,440.00 | 11,227.93 | - | 79,247 |
| Oct 30, 2025 | 11,930.00 | 12,040.00 | 11,400.00 | 11,440.00 | 11,227.93 | -3.70% | 152,454 |
| Oct 29, 2025 | 11,920.00 | 12,050.00 | 11,740.00 | 11,880.00 | 11,659.77 | 1.80% | 180,381 |
| Oct 28, 2025 | 12,090.00 | 12,290.00 | 11,660.00 | 11,670.00 | 11,453.67 | -1.35% | 339,724 |
| Oct 27, 2025 | 12,070.00 | 12,150.00 | 11,610.00 | 11,830.00 | 11,610.70 | 1.98% | 215,883 |
| Oct 24, 2025 | 12,090.00 | 12,160.00 | 11,600.00 | 11,600.00 | 11,384.96 | -5.92% | 390,030 |
| Oct 23, 2025 | 10,900.00 | 12,870.00 | 10,790.00 | 12,330.00 | 12,101.43 | 10.19% | 2,441,132 |
| Oct 22, 2025 | 10,770.00 | 11,290.00 | 10,600.00 | 11,190.00 | 10,982.56 | 4.09% | 132,047 |
| Oct 21, 2025 | 10,700.00 | 10,800.00 | 10,530.00 | 10,750.00 | 10,550.72 | -0.65% | 67,749 |
| Oct 20, 2025 | 10,770.00 | 10,840.00 | 10,500.00 | 10,820.00 | 10,619.42 | 1.03% | 68,257 |
| Oct 17, 2025 | 10,850.00 | 10,910.00 | 10,710.00 | 10,710.00 | 10,511.46 | -5.39% | 81,174 |
| Oct 16, 2025 | 11,610.00 | 11,670.00 | 11,310.00 | 11,320.00 | 11,110.15 | -0.70% | 158,493 |
| Oct 15, 2025 | 11,390.00 | 11,500.00 | 11,110.00 | 11,400.00 | 11,188.67 | -1.04% | 176,283 |
| Oct 14, 2025 | 12,020.00 | 12,340.00 | 11,390.00 | 11,520.00 | 11,306.45 | 5.40% | 1,105,741 |
| Oct 13, 2025 | 10,430.00 | 10,990.00 | 10,380.00 | 10,930.00 | 10,727.38 | 0.55% | 160,495 |
| Oct 10, 2025 | 10,930.00 | 11,070.00 | 10,600.00 | 10,870.00 | 10,668.50 | 8.70% | 229,726 |
| Oct 2, 2025 | 10,090.00 | 10,110.00 | 9,990.00 | 10,000.00 | 9,814.62 | 0.20% | 35,481 |