CLASSYS Inc. (KOSDAQ:214150)
South Korea
· Delayed Price · Currency is KRW 55,300
+400 (0.73%)
At close: Mar 6, 2026
CLASSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54,100.00 | 57,100.00 | 53,600.00 | 55,300.00 | 55,300.00 | 0.73% | 414,896 |
| Mar 5, 2026 | 52,600.00 | 56,200.00 | 51,500.00 | 54,900.00 | 54,900.00 | 11.47% | 950,812 |
| Mar 4, 2026 | 53,700.00 | 55,500.00 | 49,000.00 | 49,250.00 | 49,250.00 | -11.90% | 949,217 |
| Mar 3, 2026 | 58,000.00 | 59,500.00 | 55,800.00 | 55,900.00 | 55,900.00 | -4.28% | 590,770 |
| Feb 27, 2026 | 59,100.00 | 59,200.00 | 57,500.00 | 58,400.00 | 58,400.00 | -0.85% | 558,071 |
| Feb 26, 2026 | 60,400.00 | 60,400.00 | 58,350.00 | 58,900.00 | 58,900.00 | -1.67% | 1,120,949 |
| Feb 25, 2026 | 60,000.00 | 60,600.00 | 59,500.00 | 59,900.00 | 59,900.00 | -11.13% | 8,260,171 |
| Feb 24, 2026 | 68,500.00 | 69,100.00 | 67,000.00 | 67,400.00 | 67,400.00 | -2.03% | 208,929 |
| Feb 23, 2026 | 69,600.00 | 70,200.00 | 67,300.00 | 68,800.00 | 68,800.00 | -1.01% | 284,441 |
| Feb 20, 2026 | 71,000.00 | 72,200.00 | 68,600.00 | 69,500.00 | 69,500.00 | -1.28% | 272,394 |
| Feb 19, 2026 | 65,800.00 | 71,200.00 | 65,600.00 | 70,400.00 | 70,400.00 | 11.04% | 712,027 |
| Feb 13, 2026 | 66,500.00 | 66,900.00 | 61,800.00 | 63,400.00 | 63,400.00 | -3.94% | 449,397 |
| Feb 12, 2026 | 68,300.00 | 68,800.00 | 65,300.00 | 66,000.00 | 66,000.00 | -2.37% | 522,764 |
| Feb 11, 2026 | 68,900.00 | 70,100.00 | 67,000.00 | 67,600.00 | 67,600.00 | 1.65% | 341,763 |
| Feb 10, 2026 | 68,500.00 | 69,500.00 | 65,600.00 | 66,500.00 | 66,500.00 | -1.92% | 329,743 |
| Feb 9, 2026 | 67,400.00 | 69,200.00 | 66,200.00 | 67,800.00 | 67,800.00 | 1.80% | 227,051 |
| Feb 6, 2026 | 65,500.00 | 68,200.00 | 64,500.00 | 66,600.00 | 66,600.00 | -3.62% | 274,440 |
| Feb 5, 2026 | 73,000.00 | 73,000.00 | 68,300.00 | 69,100.00 | 69,100.00 | -7.37% | 625,710 |
| Feb 4, 2026 | 74,200.00 | 76,700.00 | 72,800.00 | 74,600.00 | 74,600.00 | - | 436,715 |
| Feb 3, 2026 | 75,500.00 | 76,400.00 | 72,800.00 | 74,600.00 | 74,600.00 | 2.61% | 347,357 |
| Feb 2, 2026 | 73,000.00 | 76,200.00 | 71,600.00 | 72,700.00 | 72,700.00 | -2.15% | 408,287 |
| Jan 30, 2026 | 76,100.00 | 77,500.00 | 74,000.00 | 74,300.00 | 74,300.00 | -1.72% | 682,176 |
| Jan 29, 2026 | 72,000.00 | 77,600.00 | 70,500.00 | 75,600.00 | 75,600.00 | 11.34% | 1,463,061 |
| Jan 28, 2026 | 64,800.00 | 68,000.00 | 64,800.00 | 67,900.00 | 67,900.00 | 6.26% | 718,826 |
| Jan 27, 2026 | 64,400.00 | 66,900.00 | 62,900.00 | 63,900.00 | 63,900.00 | -1.54% | 679,132 |
| Jan 26, 2026 | 63,600.00 | 65,000.00 | 61,600.00 | 64,900.00 | 64,900.00 | 3.34% | 728,096 |
| Jan 23, 2026 | 60,000.00 | 62,800.00 | 59,000.00 | 62,800.00 | 62,800.00 | 6.08% | 452,415 |
| Jan 22, 2026 | 57,700.00 | 61,900.00 | 57,000.00 | 59,200.00 | 59,200.00 | 1.37% | 395,029 |
| Jan 21, 2026 | 57,000.00 | 59,200.00 | 57,000.00 | 58,400.00 | 58,400.00 | -0.68% | 212,409 |
| Jan 20, 2026 | 58,100.00 | 59,400.00 | 57,600.00 | 58,800.00 | 58,800.00 | 1.55% | 157,241 |
| Jan 19, 2026 | 59,000.00 | 59,700.00 | 57,500.00 | 57,900.00 | 57,900.00 | -3.02% | 181,911 |
| Jan 16, 2026 | 59,000.00 | 62,800.00 | 58,400.00 | 59,700.00 | 59,700.00 | 2.23% | 440,049 |
| Jan 15, 2026 | 58,300.00 | 58,700.00 | 57,100.00 | 58,400.00 | 58,400.00 | 0.52% | 111,880 |
| Jan 14, 2026 | 57,800.00 | 58,900.00 | 57,100.00 | 58,100.00 | 58,100.00 | 1.22% | 117,889 |
| Jan 13, 2026 | 58,400.00 | 59,400.00 | 56,900.00 | 57,400.00 | 57,400.00 | -2.21% | 162,403 |
| Jan 12, 2026 | 58,200.00 | 58,900.00 | 56,500.00 | 58,700.00 | 58,700.00 | 1.03% | 161,772 |
| Jan 9, 2026 | 56,800.00 | 59,400.00 | 56,400.00 | 58,100.00 | 58,100.00 | 3.75% | 347,241 |
| Jan 8, 2026 | 55,300.00 | 56,000.00 | 54,900.00 | 56,000.00 | 56,000.00 | 0.90% | 177,657 |
| Jan 7, 2026 | 56,500.00 | 57,800.00 | 54,500.00 | 55,500.00 | 55,500.00 | -3.14% | 213,387 |
| Jan 6, 2026 | 57,600.00 | 58,100.00 | 56,300.00 | 57,300.00 | 57,300.00 | 1.24% | 261,139 |
| Jan 5, 2026 | 58,600.00 | 58,600.00 | 55,700.00 | 56,600.00 | 56,600.00 | -3.41% | 254,700 |
| Jan 2, 2026 | 56,100.00 | 59,800.00 | 55,900.00 | 58,600.00 | 58,600.00 | 7.52% | 340,006 |
| Dec 30, 2025 | 54,100.00 | 55,000.00 | 53,000.00 | 54,500.00 | 54,500.00 | -0.18% | 69,646 |
| Dec 29, 2025 | 53,800.00 | 54,900.00 | 53,100.00 | 54,600.00 | 54,600.00 | 2.82% | 111,976 |
| Dec 26, 2025 | 54,100.00 | 54,200.00 | 52,900.00 | 53,100.00 | 52,843.00 | -0.75% | 127,899 |
| Dec 24, 2025 | 54,300.00 | 54,700.00 | 53,300.00 | 53,500.00 | 53,241.06 | -1.29% | 116,091 |
| Dec 23, 2025 | 55,900.00 | 56,300.00 | 54,000.00 | 54,200.00 | 53,937.68 | -3.39% | 219,739 |
| Dec 22, 2025 | 57,800.00 | 57,900.00 | 55,800.00 | 56,100.00 | 55,828.48 | -2.77% | 161,767 |
| Dec 19, 2025 | 58,400.00 | 58,600.00 | 56,800.00 | 57,700.00 | 57,420.74 | -0.69% | 382,152 |
| Dec 18, 2025 | 58,600.00 | 59,100.00 | 57,800.00 | 58,100.00 | 57,818.80 | -1.53% | 107,133 |
| Dec 17, 2025 | 57,800.00 | 60,000.00 | 57,700.00 | 59,000.00 | 58,714.44 | 1.90% | 304,138 |
| Dec 16, 2025 | 56,300.00 | 58,500.00 | 56,100.00 | 57,900.00 | 57,619.77 | 2.84% | 267,184 |
| Dec 15, 2025 | 56,700.00 | 57,000.00 | 55,500.00 | 56,300.00 | 56,027.51 | -0.71% | 101,116 |
| Dec 12, 2025 | 60,000.00 | 60,000.00 | 55,300.00 | 56,700.00 | 56,425.58 | -5.18% | 346,680 |
| Dec 11, 2025 | 57,000.00 | 60,000.00 | 57,000.00 | 59,800.00 | 59,510.57 | 5.47% | 429,724 |
| Dec 10, 2025 | 56,500.00 | 56,900.00 | 55,900.00 | 56,700.00 | 56,425.58 | 1.07% | 136,464 |
| Dec 9, 2025 | 56,700.00 | 56,800.00 | 55,200.00 | 56,100.00 | 55,828.48 | 1.63% | 192,806 |
| Dec 8, 2025 | 55,400.00 | 55,600.00 | 54,500.00 | 55,200.00 | 54,932.84 | -0.18% | 152,170 |
| Dec 5, 2025 | 55,300.00 | 56,000.00 | 54,500.00 | 55,300.00 | 55,032.35 | 0.36% | 140,487 |
| Dec 4, 2025 | 55,000.00 | 56,000.00 | 54,500.00 | 55,100.00 | 54,833.32 | -0.90% | 178,243 |
| Dec 3, 2025 | 58,800.00 | 59,400.00 | 55,000.00 | 55,600.00 | 55,330.90 | -6.55% | 435,950 |
| Dec 2, 2025 | 60,000.00 | 60,400.00 | 58,700.00 | 59,500.00 | 59,212.02 | 1.02% | 292,098 |
| Dec 1, 2025 | 58,900.00 | 60,800.00 | 58,700.00 | 58,900.00 | 58,614.93 | 0.51% | 482,889 |
| Nov 28, 2025 | 52,900.00 | 58,600.00 | 52,600.00 | 58,600.00 | 58,316.38 | 12.48% | 566,693 |
| Nov 27, 2025 | 52,100.00 | 52,600.00 | 51,000.00 | 52,100.00 | 51,847.84 | 0.19% | 167,987 |
| Nov 26, 2025 | 52,800.00 | 53,000.00 | 51,300.00 | 52,000.00 | 51,748.32 | 0.39% | 137,923 |
| Nov 25, 2025 | 54,900.00 | 54,900.00 | 51,800.00 | 51,800.00 | 51,549.29 | -4.07% | 218,453 |
| Nov 24, 2025 | 56,400.00 | 57,600.00 | 53,700.00 | 54,000.00 | 53,738.64 | -2.35% | 148,969 |
| Nov 21, 2025 | 54,600.00 | 56,600.00 | 54,200.00 | 55,300.00 | 55,032.35 | -1.43% | 187,113 |
| Nov 20, 2025 | 55,200.00 | 57,800.00 | 54,800.00 | 56,100.00 | 55,828.48 | 3.31% | 255,392 |
| Nov 19, 2025 | 55,500.00 | 55,800.00 | 54,000.00 | 54,300.00 | 54,037.19 | -2.16% | 170,362 |
| Nov 18, 2025 | 56,800.00 | 57,000.00 | 55,400.00 | 55,500.00 | 55,231.38 | -2.63% | 219,284 |
| Nov 17, 2025 | 57,900.00 | 58,300.00 | 55,900.00 | 57,000.00 | 56,724.12 | 1.60% | 173,536 |
| Nov 14, 2025 | 56,900.00 | 58,400.00 | 56,000.00 | 56,100.00 | 55,828.48 | -1.58% | 261,101 |
| Nov 13, 2025 | 54,400.00 | 57,800.00 | 54,400.00 | 57,000.00 | 56,724.12 | 4.78% | 477,853 |
| Nov 12, 2025 | 53,600.00 | 55,400.00 | 53,600.00 | 54,400.00 | 54,136.71 | 0.37% | 231,833 |
| Nov 11, 2025 | 51,400.00 | 56,400.00 | 51,300.00 | 54,200.00 | 53,937.68 | 8.62% | 1,022,150 |
| Nov 10, 2025 | 47,050.00 | 50,800.00 | 46,600.00 | 49,900.00 | 49,658.49 | 6.97% | 451,628 |
| Nov 7, 2025 | 47,800.00 | 48,200.00 | 46,200.00 | 46,650.00 | 46,424.22 | -2.71% | 147,424 |
| Nov 6, 2025 | 48,150.00 | 49,350.00 | 47,850.00 | 47,950.00 | 47,717.93 | 1.37% | 205,697 |
| Nov 5, 2025 | 47,200.00 | 47,850.00 | 46,100.00 | 47,300.00 | 47,071.07 | -0.42% | 201,880 |
| Nov 4, 2025 | 47,450.00 | 48,400.00 | 47,450.00 | 47,500.00 | 47,270.10 | -0.84% | 157,685 |
| Nov 3, 2025 | 49,450.00 | 49,800.00 | 47,800.00 | 47,900.00 | 47,668.17 | -2.84% | 264,403 |
| Oct 31, 2025 | 50,500.00 | 50,500.00 | 49,000.00 | 49,300.00 | 49,061.39 | 0.92% | 195,286 |
| Oct 30, 2025 | 49,300.00 | 49,750.00 | 48,750.00 | 48,850.00 | 48,613.57 | 0.21% | 228,170 |
| Oct 29, 2025 | 50,800.00 | 50,900.00 | 48,700.00 | 48,750.00 | 48,514.05 | -3.66% | 489,842 |
| Oct 28, 2025 | 51,500.00 | 51,700.00 | 50,400.00 | 50,600.00 | 50,355.10 | -0.20% | 142,134 |
| Oct 27, 2025 | 51,600.00 | 52,700.00 | 50,300.00 | 50,700.00 | 50,454.62 | -3.24% | 304,067 |
| Oct 24, 2025 | 49,350.00 | 52,800.00 | 48,350.00 | 52,400.00 | 52,146.39 | 12.09% | 1,238,028 |
| Oct 23, 2025 | 47,500.00 | 48,800.00 | 46,650.00 | 46,750.00 | 46,523.73 | -0.64% | 221,981 |
| Oct 22, 2025 | 46,500.00 | 47,200.00 | 46,100.00 | 47,050.00 | 46,822.28 | 1.18% | 151,697 |
| Oct 21, 2025 | 46,800.00 | 47,050.00 | 46,200.00 | 46,500.00 | 46,274.94 | - | 147,769 |
| Oct 20, 2025 | 46,500.00 | 46,600.00 | 45,450.00 | 46,500.00 | 46,274.94 | -0.21% | 234,688 |
| Oct 17, 2025 | 47,400.00 | 47,700.00 | 46,300.00 | 46,600.00 | 46,374.46 | -1.06% | 198,588 |
| Oct 16, 2025 | 47,200.00 | 48,700.00 | 46,950.00 | 47,100.00 | 46,872.04 | 0.64% | 221,497 |
| Oct 15, 2025 | 46,800.00 | 47,150.00 | 45,900.00 | 46,800.00 | 46,573.49 | -0.64% | 642,993 |
| Oct 14, 2025 | 48,100.00 | 49,500.00 | 46,650.00 | 47,100.00 | 46,872.04 | -1.98% | 278,310 |
| Oct 13, 2025 | 48,250.00 | 48,500.00 | 47,400.00 | 48,050.00 | 47,817.44 | -1.54% | 164,012 |
| Oct 10, 2025 | 49,100.00 | 49,250.00 | 48,000.00 | 48,800.00 | 48,563.81 | -0.91% | 250,078 |
| Oct 2, 2025 | 49,500.00 | 49,800.00 | 48,800.00 | 49,250.00 | 49,011.63 | -0.51% | 299,963 |