Korea Computer & Systems Inc. 115500
KRX · South Korea · Technology Services
KRW 10,710.00+130.00 (+1.23%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,710.00 | +1.23% | KRW 10,620.00 | KRW 10,760.00 | KRW 10,550.00 | 166.27K |
| 2026-10-01 | KRW 10,580.00 | -0.28% | KRW 10,610.00 | KRW 10,620.00 | KRW 10,160.00 | 151.47K |
| 2026-09-30 | KRW 10,610.00 | -0.56% | KRW 10,700.00 | KRW 10,960.00 | KRW 10,600.00 | 199.14K |
| 2026-09-29 | KRW 10,670.00 | -4.73% | KRW 11,010.00 | KRW 11,010.00 | KRW 10,270.00 | 326.43K |
| 2026-09-28 | KRW 11,200.00 | +11.11% | KRW 10,100.00 | KRW 11,910.00 | KRW 10,060.00 | 1.77M |
| 2026-09-23 | KRW 10,080.00 | +4.46% | KRW 10,060.00 | KRW 10,650.00 | KRW 10,020.00 | 488.29K |
| 2026-09-22 | KRW 9,650.00 | -3.60% | KRW 10,270.00 | KRW 10,300.00 | KRW 9,650.00 | 136.76K |
| 2026-09-21 | KRW 10,010.00 | -3.47% | KRW 10,400.00 | KRW 10,480.00 | KRW 9,930.00 | 189.84K |
| 2026-09-18 | KRW 10,370.00 | +3.08% | KRW 10,490.00 | KRW 11,110.00 | KRW 10,360.00 | 507.75K |
| 2026-09-17 | KRW 10,060.00 | -1.37% | KRW 10,210.00 | KRW 10,460.00 | KRW 10,050.00 | 244.47K |
| 2026-09-16 | KRW 10,200.00 | -3.95% | KRW 10,430.00 | KRW 11,300.00 | KRW 10,170.00 | 532.76K |
| 2026-09-15 | KRW 10,620.00 | +6.31% | KRW 9,940.00 | KRW 10,990.00 | KRW 9,650.00 | 990.77K |
| 2026-09-14 | KRW 9,990.00 | +0.40% | KRW 10,260.00 | KRW 10,940.00 | KRW 9,780.00 | 1.05M |
| 2026-09-11 | KRW 9,950.00 | +9.94% | KRW 9,100.00 | KRW 10,720.00 | KRW 9,060.00 | 2.12M |
| 2026-09-10 | KRW 9,050.00 | -2.06% | KRW 9,210.00 | KRW 9,210.00 | KRW 8,810.00 | 65.20K |
| 2026-09-09 | KRW 9,240.00 | +4.64% | KRW 9,200.00 | KRW 9,910.00 | KRW 8,910.00 | 361.95K |
| 2026-09-08 | KRW 8,830.00 | +0.23% | KRW 8,780.00 | KRW 9,040.00 | KRW 8,760.00 | 52.10K |
| 2026-09-07 | KRW 8,810.00 | +0.57% | KRW 8,850.00 | KRW 8,950.00 | KRW 8,630.00 | 27.95K |
| 2026-09-04 | KRW 8,760.00 | +4.04% | KRW 8,490.00 | KRW 8,850.00 | KRW 8,490.00 | 30.55K |
| 2026-09-03 | KRW 8,420.00 | -2.66% | KRW 8,660.00 | KRW 8,790.00 | KRW 8,400.00 | 39.51K |
| 2026-09-02 | KRW 8,650.00 | -3.57% | KRW 8,700.00 | KRW 8,880.00 | KRW 8,560.00 | 26.01K |
| 2026-09-01 | KRW 8,970.00 | -1.32% | KRW 9,120.00 | KRW 9,150.00 | KRW 8,870.00 | 29.27K |
| 2026-08-31 | KRW 9,090.00 | -1.73% | KRW 9,150.00 | KRW 9,160.00 | KRW 8,700.00 | 67.67K |
| 2026-08-28 | KRW 9,250.00 | +1.98% | KRW 9,170.00 | KRW 9,900.00 | KRW 8,930.00 | 153.30K |
| 2026-08-27 | KRW 9,070.00 | +3.07% | KRW 8,800.00 | KRW 9,280.00 | KRW 8,800.00 | 60.74K |
| 2026-08-26 | KRW 8,800.00 | +0.34% | KRW 8,750.00 | KRW 8,900.00 | KRW 8,600.00 | 23.88K |
| 2026-08-25 | KRW 8,770.00 | +1.74% | KRW 8,420.00 | KRW 8,890.00 | KRW 8,110.00 | 29.00K |
| 2026-08-24 | KRW 8,620.00 | +0.35% | KRW 8,860.00 | KRW 9,060.00 | KRW 8,540.00 | 34.73K |
| 2026-08-21 | KRW 8,590.00 | -4.56% | KRW 8,920.00 | KRW 8,970.00 | KRW 8,500.00 | 37.05K |
| 2026-08-20 | KRW 9,000.00 | +3.09% | KRW 8,830.00 | KRW 9,100.00 | KRW 8,660.00 | 44.04K |
| 2026-08-19 | KRW 8,730.00 | -2.89% | KRW 8,600.00 | KRW 9,080.00 | KRW 8,460.00 | 59.96K |
| 2026-08-18 | KRW 8,990.00 | -5.86% | KRW 9,420.00 | KRW 9,460.00 | KRW 8,940.00 | 68.39K |
| 2026-08-14 | KRW 9,550.00 | -1.55% | KRW 9,700.00 | KRW 9,770.00 | KRW 9,370.00 | 74.54K |
| 2026-08-13 | KRW 9,700.00 | +5.43% | KRW 9,660.00 | KRW 9,930.00 | KRW 9,420.00 | 188.46K |
| 2026-08-12 | KRW 9,200.00 | +0.33% | KRW 9,250.00 | KRW 9,380.00 | KRW 9,000.00 | 77.16K |
| 2026-08-11 | KRW 9,170.00 | +1.44% | KRW 9,000.00 | KRW 9,170.00 | KRW 8,610.00 | 73.29K |
| 2026-08-10 | KRW 9,040.00 | +8.39% | KRW 8,800.00 | KRW 9,100.00 | KRW 8,660.00 | 105.08K |
| 2026-08-07 | KRW 8,340.00 | -1.18% | KRW 8,610.00 | KRW 8,630.00 | KRW 8,100.00 | 43.10K |
| 2026-08-06 | KRW 8,440.00 | -3.10% | KRW 8,610.00 | KRW 8,750.00 | KRW 8,310.00 | 67.87K |
| 2026-08-05 | KRW 8,710.00 | +5.58% | KRW 8,500.00 | KRW 8,950.00 | KRW 8,380.00 | 122.29K |
| 2026-08-04 | KRW 8,250.00 | +8.70% | KRW 7,920.00 | KRW 8,300.00 | KRW 7,910.00 | 59.56K |
| 2026-08-03 | KRW 7,590.00 | -1.30% | KRW 7,550.00 | KRW 7,980.00 | KRW 7,310.00 | 56.22K |
| 2026-07-31 | KRW 7,690.00 | +15.12% | KRW 7,000.00 | KRW 7,690.00 | KRW 6,880.00 | 87.87K |
| 2026-07-30 | KRW 6,680.00 | -0.45% | KRW 6,120.00 | KRW 6,880.00 | KRW 6,120.00 | 72.22K |
| 2026-07-29 | KRW 6,710.00 | -9.08% | KRW 7,310.00 | KRW 7,550.00 | KRW 6,530.00 | 111.91K |
| 2026-07-28 | KRW 7,380.00 | -5.63% | KRW 8,600.00 | KRW 8,600.00 | KRW 7,200.00 | 332.84K |
| 2026-07-27 | KRW 7,820.00 | -0.13% | KRW 7,880.00 | KRW 8,110.00 | KRW 7,720.00 | 25.79K |
| 2026-07-24 | KRW 7,830.00 | -3.93% | KRW 8,190.00 | KRW 8,190.00 | KRW 7,740.00 | 41.04K |
| 2026-07-23 | KRW 8,150.00 | +5.84% | KRW 7,870.00 | KRW 8,190.00 | KRW 7,800.00 | 40.19K |
| 2026-07-22 | KRW 7,700.00 | +1.32% | KRW 7,860.00 | KRW 8,060.00 | KRW 7,640.00 | 50.24K |
| 2026-07-21 | KRW 7,600.00 | +1.33% | KRW 7,450.00 | KRW 7,740.00 | KRW 7,250.00 | 53.28K |
| 2026-07-20 | KRW 7,500.00 | -6.48% | KRW 7,910.00 | KRW 7,910.00 | KRW 7,400.00 | 50.78K |
| 2026-07-16 | KRW 8,020.00 | -4.07% | KRW 8,340.00 | KRW 8,340.00 | KRW 7,910.00 | 48.52K |
| 2026-07-15 | KRW 8,360.00 | +4.50% | KRW 8,150.00 | KRW 8,490.00 | KRW 8,120.00 | 52.70K |
| 2026-07-14 | KRW 8,000.00 | -1.48% | KRW 8,060.00 | KRW 8,120.00 | KRW 7,310.00 | 74.36K |
| 2026-07-13 | KRW 8,120.00 | -7.31% | KRW 8,760.00 | KRW 9,120.00 | KRW 8,050.00 | 71.03K |
| 2026-07-10 | KRW 8,760.00 | +9.77% | KRW 7,990.00 | KRW 8,890.00 | KRW 7,990.00 | 88.76K |
| 2026-07-09 | KRW 7,980.00 | +0.25% | KRW 7,860.00 | KRW 8,350.00 | KRW 7,660.00 | 86.05K |
| 2026-07-08 | KRW 7,960.00 | -6.35% | KRW 8,250.00 | KRW 8,500.00 | KRW 7,930.00 | 116.47K |
| 2026-07-07 | KRW 8,500.00 | -3.08% | KRW 8,750.00 | KRW 8,960.00 | KRW 8,420.00 | 78.87K |
| 2026-07-06 | KRW 8,770.00 | +0.23% | KRW 8,800.00 | KRW 8,980.00 | KRW 8,490.00 | 85.64K |
| 2026-07-03 | KRW 8,750.00 | +0.69% | KRW 8,690.00 | KRW 8,800.00 | KRW 8,220.00 | 81.76K |
| 2026-07-02 | KRW 8,690.00 | -5.03% | KRW 9,150.00 | KRW 9,150.00 | KRW 8,610.00 | 138.68K |
| 2026-07-01 | KRW 9,150.00 | -1.40% | KRW 9,280.00 | KRW 9,550.00 | KRW 8,800.00 | 131.00K |
| 2026-06-30 | KRW 9,280.00 | -1.80% | KRW 9,540.00 | KRW 9,690.00 | KRW 9,230.00 | 88.11K |
| 2026-06-29 | KRW 9,450.00 | +5.12% | KRW 8,940.00 | KRW 9,470.00 | KRW 8,710.00 | 146.01K |
| 2026-06-26 | KRW 8,990.00 | -6.16% | KRW 9,570.00 | KRW 9,570.00 | KRW 8,750.00 | 213.03K |
| 2026-06-25 | KRW 9,580.00 | -12.99% | KRW 10,500.00 | KRW 10,700.00 | KRW 9,500.00 | 456.63K |
| 2026-06-24 | KRW 11,010.00 | +6.17% | KRW 10,460.00 | KRW 12,000.00 | KRW 10,430.00 | 1.12M |
| 2026-06-23 | KRW 10,370.00 | -3.98% | KRW 11,790.00 | KRW 13,100.00 | KRW 10,330.00 | 2.72M |
| 2026-06-22 | KRW 10,800.00 | -1.37% | KRW 10,850.00 | KRW 11,170.00 | KRW 10,550.00 | 106.92K |
| 2026-06-19 | KRW 10,950.00 | -6.97% | KRW 11,560.00 | KRW 11,720.00 | KRW 10,670.00 | 154.98K |
| 2026-06-18 | KRW 11,770.00 | -2.40% | KRW 12,050.00 | KRW 12,140.00 | KRW 11,560.00 | 130.07K |
| 2026-06-17 | KRW 12,060.00 | -2.35% | KRW 12,470.00 | KRW 12,470.00 | KRW 11,930.00 | 154.60K |
| 2026-06-16 | KRW 12,350.00 | -2.22% | KRW 12,560.00 | KRW 12,760.00 | KRW 12,100.00 | 163.41K |
| 2026-06-15 | KRW 12,630.00 | +4.38% | KRW 12,210.00 | KRW 12,820.00 | KRW 12,070.00 | 227.84K |
| 2026-06-12 | KRW 12,100.00 | +2.72% | KRW 12,180.00 | KRW 12,460.00 | KRW 11,990.00 | 154.68K |
| 2026-06-11 | KRW 11,780.00 | +1.82% | KRW 11,480.00 | KRW 11,900.00 | KRW 11,210.00 | 196.11K |
| 2026-06-10 | KRW 11,570.00 | -5.09% | KRW 11,900.00 | KRW 12,110.00 | KRW 11,100.00 | 100 |
| 2026-06-09 | KRW 12,190.00 | +4.73% | KRW 12,530.00 | KRW 13,260.00 | KRW 11,620.00 | 740.01K |
| 2026-06-08 | KRW 11,640.00 | -12.15% | KRW 11,670.00 | KRW 12,390.00 | KRW 11,400.00 | 179.30K |
| 2026-06-05 | KRW 13,250.00 | -5.63% | KRW 13,500.00 | KRW 13,740.00 | KRW 13,040.00 | 158.11K |
| 2026-06-04 | KRW 14,040.00 | +2.26% | KRW 13,570.00 | KRW 14,180.00 | KRW 13,210.00 | 268.07K |
| 2026-06-02 | KRW 13,730.00 | -6.54% | KRW 13,910.00 | KRW 14,260.00 | KRW 13,330.00 | 387.40K |
| 2026-06-01 | KRW 14,690.00 | -10.97% | KRW 15,600.00 | KRW 15,970.00 | KRW 14,360.00 | 506.33K |
| 2026-05-29 | KRW 16,500.00 | -5.12% | KRW 18,670.00 | KRW 19,000.00 | KRW 16,500.00 | 1.20M |
| 2026-05-28 | KRW 17,390.00 | -11.68% | KRW 19,710.00 | KRW 19,720.00 | KRW 16,900.00 | 869.78K |
| 2026-05-27 | KRW 19,690.00 | -4.42% | KRW 19,630.00 | KRW 23,750.00 | KRW 19,000.00 | 5.76M |
| 2026-05-26 | KRW 20,600.00 | +29.97% | KRW 16,850.00 | KRW 20,600.00 | KRW 16,840.00 | 5.37M |
| 2026-05-22 | KRW 15,850.00 | +15.61% | KRW 16,820.00 | KRW 17,820.00 | KRW 15,730.00 | 3.95M |