CLASSYS Inc. (KOSDAQ:214150)
South Korea
· Delayed Price · Currency is KRW 57,300
-200 (-0.35%)
Apr 29, 2026, 1:54 PM KST
CLASSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58,700.00 | 59,000.00 | 57,100.00 | 57,600.00 | - | 0.17% | 91,468 |
| Apr 28, 2026 | 61,000.00 | 61,100.00 | 57,500.00 | 57,500.00 | 57,500.00 | -5.12% | 385,418 |
| 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 |
| Apr 17, 2026 | 58,500.00 | 58,700.00 | 57,200.00 | 58,200.00 | 58,200.00 | 1.04% | 260,006 |
| Apr 16, 2026 | 58,100.00 | 58,300.00 | 56,900.00 | 57,600.00 | 57,600.00 | 1.59% | 341,514 |
| Apr 15, 2026 | 55,800.00 | 57,700.00 | 55,600.00 | 56,700.00 | 56,700.00 | 4.23% | 371,598 |
| Apr 14, 2026 | 55,100.00 | 55,700.00 | 54,200.00 | 54,400.00 | 54,400.00 | 1.12% | 137,115 |
| Apr 13, 2026 | 52,800.00 | 54,900.00 | 52,600.00 | 53,800.00 | 53,800.00 | -0.74% | 123,165 |
| Apr 10, 2026 | 53,600.00 | 54,600.00 | 53,600.00 | 54,200.00 | 54,200.00 | 2.85% | 135,643 |
| Apr 9, 2026 | 52,400.00 | 53,500.00 | 52,100.00 | 52,700.00 | 52,700.00 | -0.19% | 196,827 |
| Apr 8, 2026 | 53,900.00 | 54,700.00 | 52,500.00 | 52,800.00 | 52,800.00 | 2.92% | 262,766 |
| Apr 7, 2026 | 51,600.00 | 52,100.00 | 50,500.00 | 51,300.00 | 51,300.00 | 1.18% | 101,130 |
| Apr 6, 2026 | 52,400.00 | 52,900.00 | 50,600.00 | 50,700.00 | 50,700.00 | -3.80% | 146,113 |
| Apr 3, 2026 | 53,200.00 | 53,900.00 | 52,600.00 | 52,700.00 | 52,700.00 | 0.76% | 109,025 |
| Apr 2, 2026 | 54,900.00 | 55,200.00 | 51,600.00 | 52,300.00 | 52,300.00 | -4.21% | 197,407 |
| Apr 1, 2026 | 52,300.00 | 55,300.00 | 52,300.00 | 54,600.00 | 54,600.00 | 8.12% | 256,063 |
| Mar 31, 2026 | 52,500.00 | 53,850.00 | 50,300.00 | 50,500.00 | 50,500.00 | -3.81% | 272,762 |
| Mar 30, 2026 | 52,400.00 | 53,200.00 | 51,500.00 | 52,500.00 | 52,500.00 | -2.78% | 173,425 |
| Mar 27, 2026 | 51,300.00 | 54,000.00 | 51,100.00 | 54,000.00 | 54,000.00 | 2.47% | 191,862 |
| Mar 26, 2026 | 53,300.00 | 55,200.00 | 52,500.00 | 52,700.00 | 52,700.00 | -2.04% | 336,225 |
| Mar 25, 2026 | 51,700.00 | 54,000.00 | 51,700.00 | 53,800.00 | 53,800.00 | 4.06% | 145,478 |
| Mar 24, 2026 | 51,800.00 | 52,400.00 | 50,600.00 | 51,700.00 | 51,700.00 | 2.17% | 137,077 |
| Mar 23, 2026 | 52,000.00 | 52,500.00 | 50,200.00 | 50,600.00 | 50,600.00 | -5.24% | 174,263 |
| Mar 20, 2026 | 52,900.00 | 54,600.00 | 52,500.00 | 53,400.00 | 53,400.00 | 1.71% | 148,890 |
| Mar 19, 2026 | 53,000.00 | 53,900.00 | 52,500.00 | 52,500.00 | 52,500.00 | -3.67% | 188,711 |
| Mar 18, 2026 | 53,300.00 | 54,600.00 | 53,200.00 | 54,500.00 | 54,500.00 | 4.21% | 167,358 |
| Mar 17, 2026 | 53,100.00 | 53,400.00 | 52,300.00 | 52,300.00 | 52,300.00 | -0.76% | 186,212 |
| Mar 16, 2026 | 53,400.00 | 53,400.00 | 51,900.00 | 52,700.00 | 52,700.00 | -2.23% | 212,743 |
| Mar 13, 2026 | 53,000.00 | 54,000.00 | 52,700.00 | 53,900.00 | 53,900.00 | -1.10% | 119,352 |
| Mar 12, 2026 | 54,100.00 | 54,900.00 | 53,000.00 | 54,500.00 | 54,500.00 | -0.37% | 246,156 |
| Mar 11, 2026 | 56,600.00 | 56,800.00 | 54,600.00 | 54,700.00 | 54,700.00 | 0.37% | 218,139 |
| Mar 10, 2026 | 55,600.00 | 55,800.00 | 53,700.00 | 54,500.00 | 54,500.00 | 2.44% | 195,374 |
| Mar 9, 2026 | 51,800.00 | 53,500.00 | 51,000.00 | 53,200.00 | 53,200.00 | -3.80% | 200,396 |
| 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 |