CLASSYS Inc. (KOSDAQ:214150)
South Korea
· Delayed Price · Currency is KRW 55,300
+200 (0.36%)
At close: Dec 5, 2025
CLASSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55,300.00 | 56,000.00 | 54,500.00 | 55,300.00 | 55,300.00 | 0.36% | 140,323 |
| Dec 4, 2025 | 55,000.00 | 56,000.00 | 54,500.00 | 55,100.00 | 55,100.00 | -0.90% | 178,243 |
| Dec 3, 2025 | 58,800.00 | 59,400.00 | 55,000.00 | 55,600.00 | 55,600.00 | -6.55% | 435,950 |
| Dec 2, 2025 | 60,000.00 | 60,400.00 | 58,700.00 | 59,500.00 | 59,500.00 | 1.02% | 292,098 |
| Dec 1, 2025 | 58,900.00 | 60,800.00 | 58,700.00 | 58,900.00 | 58,900.00 | 0.51% | 482,873 |
| Nov 28, 2025 | 52,900.00 | 58,600.00 | 52,600.00 | 58,600.00 | 58,600.00 | 12.48% | 554,366 |
| Nov 27, 2025 | 52,100.00 | 52,600.00 | 51,000.00 | 52,100.00 | 52,100.00 | 0.19% | 167,987 |
| Nov 26, 2025 | 52,800.00 | 53,000.00 | 51,300.00 | 52,000.00 | 52,000.00 | 0.39% | 137,923 |
| Nov 25, 2025 | 54,900.00 | 54,900.00 | 51,800.00 | 51,800.00 | 51,800.00 | -4.07% | 218,453 |
| Nov 24, 2025 | 56,400.00 | 57,600.00 | 53,700.00 | 54,000.00 | 54,000.00 | -2.35% | 148,919 |
| Nov 21, 2025 | 54,600.00 | 56,600.00 | 54,200.00 | 55,300.00 | 55,300.00 | -1.43% | 187,113 |
| Nov 20, 2025 | 55,200.00 | 57,800.00 | 54,800.00 | 56,100.00 | 56,100.00 | 3.31% | 255,392 |
| Nov 19, 2025 | 55,500.00 | 55,800.00 | 54,000.00 | 54,300.00 | 54,300.00 | -2.16% | 170,362 |
| Nov 18, 2025 | 56,800.00 | 57,000.00 | 55,400.00 | 55,500.00 | 55,500.00 | -2.63% | 219,284 |
| Nov 17, 2025 | 57,900.00 | 58,300.00 | 55,900.00 | 57,000.00 | 57,000.00 | 1.60% | 173,536 |
| Nov 14, 2025 | 56,900.00 | 58,400.00 | 56,000.00 | 56,100.00 | 56,100.00 | -1.58% | 261,101 |
| Nov 13, 2025 | 54,400.00 | 57,800.00 | 54,400.00 | 57,000.00 | 57,000.00 | 4.78% | 477,853 |
| Nov 12, 2025 | 53,600.00 | 55,400.00 | 53,600.00 | 54,400.00 | 54,400.00 | 0.37% | 231,833 |
| Nov 11, 2025 | 51,400.00 | 56,400.00 | 51,300.00 | 54,200.00 | 54,200.00 | 8.62% | 1,022,150 |
| Nov 10, 2025 | 47,050.00 | 50,800.00 | 46,600.00 | 49,900.00 | 49,900.00 | 6.97% | 451,628 |
| Nov 7, 2025 | 47,800.00 | 48,200.00 | 46,200.00 | 46,650.00 | 46,650.00 | -2.71% | 147,424 |
| Nov 6, 2025 | 48,150.00 | 49,350.00 | 47,850.00 | 47,950.00 | 47,950.00 | 1.37% | 205,697 |
| Nov 5, 2025 | 47,200.00 | 47,850.00 | 46,100.00 | 47,300.00 | 47,300.00 | -0.42% | 201,880 |
| Nov 4, 2025 | 47,450.00 | 48,400.00 | 47,450.00 | 47,500.00 | 47,500.00 | -0.84% | 157,685 |
| Nov 3, 2025 | 49,450.00 | 49,800.00 | 47,800.00 | 47,900.00 | 47,900.00 | -2.84% | 264,403 |
| Oct 31, 2025 | 50,500.00 | 50,500.00 | 49,000.00 | 49,300.00 | 49,300.00 | 0.92% | 195,286 |
| Oct 30, 2025 | 49,300.00 | 49,750.00 | 48,750.00 | 48,850.00 | 48,850.00 | 0.21% | 228,170 |
| Oct 29, 2025 | 50,800.00 | 50,900.00 | 48,700.00 | 48,750.00 | 48,750.00 | -3.66% | 489,842 |
| Oct 28, 2025 | 51,500.00 | 51,700.00 | 50,400.00 | 50,600.00 | 50,600.00 | -0.20% | 142,134 |
| Oct 27, 2025 | 51,600.00 | 52,700.00 | 50,300.00 | 50,700.00 | 50,700.00 | -3.24% | 304,067 |
| Oct 24, 2025 | 49,350.00 | 52,800.00 | 48,350.00 | 52,400.00 | 52,400.00 | 12.09% | 1,238,028 |
| Oct 23, 2025 | 47,500.00 | 48,800.00 | 46,650.00 | 46,750.00 | 46,750.00 | -0.64% | 221,981 |
| Oct 22, 2025 | 46,500.00 | 47,200.00 | 46,100.00 | 47,050.00 | 47,050.00 | 1.18% | 151,697 |
| Oct 21, 2025 | 46,800.00 | 47,050.00 | 46,200.00 | 46,500.00 | 46,500.00 | - | 147,769 |
| Oct 20, 2025 | 46,500.00 | 46,600.00 | 45,450.00 | 46,500.00 | 46,500.00 | -0.21% | 234,688 |
| Oct 17, 2025 | 47,400.00 | 47,700.00 | 46,300.00 | 46,600.00 | 46,600.00 | -1.06% | 198,588 |
| Oct 16, 2025 | 47,200.00 | 48,700.00 | 46,950.00 | 47,100.00 | 47,100.00 | 0.64% | 221,497 |
| Oct 15, 2025 | 46,800.00 | 47,150.00 | 45,900.00 | 46,800.00 | 46,800.00 | -0.64% | 642,993 |
| Oct 14, 2025 | 48,100.00 | 49,500.00 | 46,650.00 | 47,100.00 | 47,100.00 | -1.98% | 278,310 |
| Oct 13, 2025 | 48,250.00 | 48,500.00 | 47,400.00 | 48,050.00 | 48,050.00 | -1.54% | 164,012 |
| Oct 10, 2025 | 49,100.00 | 49,250.00 | 48,000.00 | 48,800.00 | 48,800.00 | -0.91% | 250,078 |
| Oct 2, 2025 | 49,500.00 | 49,800.00 | 48,800.00 | 49,250.00 | 49,250.00 | -0.51% | 299,963 |
| Oct 1, 2025 | 50,500.00 | 51,400.00 | 49,250.00 | 49,500.00 | 49,500.00 | -1.98% | 348,337 |
| Sep 30, 2025 | 50,900.00 | 51,500.00 | 50,300.00 | 50,500.00 | 50,500.00 | -0.79% | 134,067 |
| Sep 29, 2025 | 49,950.00 | 51,200.00 | 49,900.00 | 50,900.00 | 50,900.00 | 1.39% | 124,235 |
| Sep 26, 2025 | 50,800.00 | 50,900.00 | 49,300.00 | 50,200.00 | 50,200.00 | -1.76% | 207,391 |
| Sep 25, 2025 | 51,600.00 | 51,900.00 | 50,700.00 | 51,100.00 | 51,100.00 | -1.16% | 184,627 |
| Sep 24, 2025 | 53,000.00 | 53,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | -1.90% | 228,185 |
| Sep 23, 2025 | 52,900.00 | 53,300.00 | 52,300.00 | 52,700.00 | 52,700.00 | -0.38% | 189,130 |
| Sep 22, 2025 | 53,100.00 | 53,800.00 | 52,800.00 | 52,900.00 | 52,900.00 | -0.38% | 118,029 |
| Sep 19, 2025 | 53,800.00 | 53,900.00 | 52,500.00 | 53,100.00 | 53,100.00 | -1.12% | 249,973 |
| Sep 18, 2025 | 55,100.00 | 55,200.00 | 53,300.00 | 53,700.00 | 53,700.00 | -1.83% | 236,582 |
| Sep 17, 2025 | 54,400.00 | 55,000.00 | 54,200.00 | 54,700.00 | 54,700.00 | 0.37% | 117,613 |
| Sep 16, 2025 | 54,900.00 | 55,200.00 | 54,300.00 | 54,500.00 | 54,500.00 | -1.62% | 220,950 |
| Sep 15, 2025 | 54,900.00 | 55,400.00 | 54,000.00 | 55,400.00 | 55,400.00 | 0.54% | 134,875 |
| Sep 12, 2025 | 56,300.00 | 56,300.00 | 54,700.00 | 55,100.00 | 55,100.00 | -0.36% | 247,089 |
| Sep 11, 2025 | 56,500.00 | 56,600.00 | 55,300.00 | 55,300.00 | 55,300.00 | -2.30% | 237,303 |
| Sep 10, 2025 | 56,300.00 | 56,700.00 | 55,800.00 | 56,600.00 | 56,600.00 | 0.35% | 181,321 |
| Sep 9, 2025 | 56,400.00 | 56,500.00 | 55,450.00 | 56,400.00 | 56,400.00 | 0.71% | 156,282 |
| Sep 8, 2025 | 54,400.00 | 56,500.00 | 53,700.00 | 56,000.00 | 56,000.00 | 4.67% | 471,635 |
| Sep 5, 2025 | 54,000.00 | 54,500.00 | 53,200.00 | 53,500.00 | 53,500.00 | 0.56% | 173,707 |
| Sep 4, 2025 | 52,300.00 | 53,800.00 | 52,300.00 | 53,200.00 | 53,200.00 | 1.72% | 255,083 |
| Sep 3, 2025 | 52,500.00 | 52,800.00 | 52,200.00 | 52,300.00 | 52,300.00 | -1.13% | 118,231 |
| Sep 2, 2025 | 52,100.00 | 53,600.00 | 51,900.00 | 52,900.00 | 52,900.00 | 1.54% | 189,437 |
| Sep 1, 2025 | 52,400.00 | 52,900.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.19% | 139,640 |
| Aug 29, 2025 | 52,700.00 | 52,900.00 | 51,700.00 | 52,200.00 | 52,200.00 | -0.38% | 236,637 |
| Aug 28, 2025 | 52,600.00 | 52,700.00 | 51,700.00 | 52,400.00 | 52,400.00 | -0.19% | 117,983 |
| Aug 27, 2025 | 53,200.00 | 53,400.00 | 52,000.00 | 52,500.00 | 52,500.00 | -1.32% | 223,408 |
| Aug 26, 2025 | 53,800.00 | 54,100.00 | 53,100.00 | 53,200.00 | 53,200.00 | -1.30% | 192,926 |
| Aug 25, 2025 | 54,200.00 | 54,200.00 | 53,300.00 | 53,900.00 | 53,900.00 | 0.19% | 94,413 |
| Aug 22, 2025 | 53,500.00 | 54,300.00 | 53,300.00 | 53,800.00 | 53,800.00 | 0.56% | 165,850 |
| Aug 21, 2025 | 53,800.00 | 54,500.00 | 53,300.00 | 53,500.00 | 53,500.00 | -0.37% | 143,049 |
| Aug 20, 2025 | 53,100.00 | 53,700.00 | 52,300.00 | 53,700.00 | 53,700.00 | -0.37% | 151,711 |
| Aug 19, 2025 | 55,500.00 | 55,800.00 | 53,600.00 | 53,900.00 | 53,900.00 | -2.53% | 188,816 |
| Aug 18, 2025 | 56,300.00 | 56,500.00 | 55,100.00 | 55,300.00 | 55,300.00 | -1.60% | 125,298 |
| Aug 14, 2025 | 55,600.00 | 56,400.00 | 55,200.00 | 56,200.00 | 56,200.00 | 2.18% | 185,782 |
| Aug 13, 2025 | 56,100.00 | 56,600.00 | 54,800.00 | 55,000.00 | 55,000.00 | -0.18% | 232,898 |
| Aug 12, 2025 | 59,900.00 | 60,300.00 | 55,000.00 | 55,100.00 | 55,100.00 | -7.86% | 781,880 |
| Aug 11, 2025 | 60,000.00 | 60,900.00 | 58,400.00 | 59,800.00 | 59,800.00 | 0.50% | 498,725 |
| Aug 8, 2025 | 60,100.00 | 60,200.00 | 58,200.00 | 59,500.00 | 59,500.00 | 0.85% | 206,947 |
| Aug 7, 2025 | 57,900.00 | 59,800.00 | 57,400.00 | 59,000.00 | 59,000.00 | 3.33% | 311,025 |
| Aug 6, 2025 | 55,700.00 | 57,300.00 | 55,000.00 | 57,100.00 | 57,100.00 | 2.88% | 196,084 |
| Aug 5, 2025 | 55,700.00 | 56,200.00 | 55,000.00 | 55,500.00 | 55,500.00 | 0.73% | 205,741 |
| Aug 4, 2025 | 54,500.00 | 55,500.00 | 54,000.00 | 55,100.00 | 55,100.00 | 0.36% | 199,441 |
| Aug 1, 2025 | 57,100.00 | 57,100.00 | 54,300.00 | 54,900.00 | 54,900.00 | -5.02% | 372,158 |
| Jul 31, 2025 | 56,600.00 | 58,300.00 | 56,500.00 | 57,800.00 | 57,800.00 | 2.66% | 218,864 |
| Jul 30, 2025 | 57,900.00 | 58,100.00 | 56,200.00 | 56,300.00 | 56,300.00 | -3.60% | 438,861 |
| Jul 29, 2025 | 56,800.00 | 58,700.00 | 56,700.00 | 58,400.00 | 58,400.00 | 2.46% | 171,776 |
| Jul 28, 2025 | 58,000.00 | 58,300.00 | 56,800.00 | 57,000.00 | 57,000.00 | -2.23% | 112,318 |
| Jul 25, 2025 | 58,400.00 | 58,700.00 | 57,600.00 | 58,300.00 | 58,300.00 | -0.17% | 109,121 |
| Jul 24, 2025 | 58,400.00 | 58,900.00 | 58,000.00 | 58,400.00 | 58,400.00 | -0.17% | 97,105 |
| Jul 23, 2025 | 58,300.00 | 58,800.00 | 57,600.00 | 58,500.00 | 58,500.00 | 0.69% | 97,624 |
| Jul 22, 2025 | 58,700.00 | 59,900.00 | 58,100.00 | 58,100.00 | 58,100.00 | -0.85% | 178,559 |
| Jul 21, 2025 | 58,500.00 | 58,900.00 | 57,800.00 | 58,600.00 | 58,600.00 | 0.34% | 118,276 |
| Jul 18, 2025 | 59,700.00 | 59,800.00 | 58,000.00 | 58,400.00 | 58,400.00 | -1.68% | 93,270 |
| Jul 17, 2025 | 60,000.00 | 60,300.00 | 58,500.00 | 59,400.00 | 59,400.00 | -1.00% | 108,903 |
| Jul 16, 2025 | 59,600.00 | 60,400.00 | 59,000.00 | 60,000.00 | 60,000.00 | 1.87% | 249,877 |
| Jul 15, 2025 | 57,500.00 | 59,200.00 | 57,000.00 | 58,900.00 | 58,900.00 | 3.51% | 474,949 |
| Jul 14, 2025 | 57,500.00 | 57,700.00 | 55,700.00 | 56,900.00 | 56,900.00 | -0.70% | 396,056 |
| Jul 11, 2025 | 58,800.00 | 59,300.00 | 57,200.00 | 57,300.00 | 57,300.00 | -2.22% | 181,136 |