KOSDAQ - Delayed Quote KRW

Korea Computer & Systems Inc. (115500.KQ)

11,310.00
+60.00
+(0.53%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 12, 202511,260.0011,450.0011,150.0011,310.0011,310.00122,670
May 9, 202511,700.0011,770.0011,140.0011,250.0011,250.00351,784
May 8, 202511,080.0011,320.0011,020.0011,300.0011,300.00127,619
May 7, 202510,650.0011,120.0010,600.0011,120.0011,120.00129,333
May 2, 202510,730.0010,835.0010,540.0010,560.0010,560.0095,736
Apr 30, 202511,150.0011,150.0010,760.0010,770.0010,770.00141,069
Apr 29, 202511,640.0011,780.0011,160.0011,180.0011,180.00288,908
Apr 28, 202511,770.0011,850.0011,260.0011,390.0011,390.00607,119
Apr 25, 202511,400.0011,470.0011,130.0011,150.0011,150.00193,311
Apr 24, 202511,650.0011,850.0011,290.0011,290.0011,290.00573,041
Apr 23, 202511,400.0011,530.0011,230.0011,350.0011,350.00147,580
Apr 22, 202511,300.0011,460.0011,110.0011,290.0011,290.00197,477
Apr 21, 202511,730.0011,890.0011,420.0011,420.0011,420.00249,116
Apr 18, 202511,790.0012,190.0011,600.0011,740.0011,740.00929,095
Apr 17, 202511,510.0012,330.0011,260.0011,490.0011,490.001,773,767
Apr 16, 202511,300.0011,560.0011,020.0011,520.0011,520.00652,031
Apr 15, 202510,400.0013,100.0010,340.0011,370.0011,370.006,439,420
Apr 14, 202510,410.0010,710.0010,250.0010,570.0010,570.00241,119
Apr 11, 20259,800.0010,360.009,710.0010,360.0010,360.00216,481
Apr 10, 202510,090.0010,450.009,690.009,860.009,860.00232,557
Apr 9, 20259,440.009,780.009,110.009,260.009,260.00163,398
Apr 8, 202510,010.0010,100.009,670.009,790.009,790.00209,214
Apr 7, 20259,810.0010,060.009,440.009,500.009,500.00299,425
Apr 4, 202510,260.0010,550.0010,080.0010,480.0010,480.00182,256
Apr 3, 202510,320.0010,800.0010,320.0010,380.0010,380.00177,502
Apr 2, 202510,650.0011,310.0010,400.0010,680.0010,680.00567,045
Apr 1, 202510,470.0010,790.0010,380.0010,560.0010,560.00159,089
Mar 31, 202510,740.0010,890.0010,420.0010,470.0010,470.00175,769
Mar 28, 202511,210.0011,340.0010,960.0011,050.0011,050.00170,132
Mar 27, 202511,860.0011,990.0011,290.0011,350.0011,350.00246,730
Mar 26, 202511,800.0012,080.0011,710.0011,860.0011,860.00205,693
Mar 25, 202512,460.0012,600.0011,800.0011,990.0011,990.00715,796
Mar 24, 202511,700.0012,120.0011,600.0011,800.0011,800.00271,688
Mar 21, 202511,500.0012,000.0011,460.0011,700.0011,700.00392,361
Mar 20, 202512,710.0012,710.0012,140.0012,160.0012,160.00588,156
Mar 19, 202512,630.0013,250.0012,460.0012,850.0012,850.001,330,362
Mar 18, 202512,950.0014,550.0012,910.0013,050.0013,050.008,726,633
Mar 17, 202513,640.0013,640.0012,520.0012,530.0012,530.001,968,871
Mar 14, 202512,670.0012,690.0012,180.0012,460.0012,460.001,109,022
Mar 13, 202511,570.0013,500.0011,250.0012,450.0012,450.0010,276,340
Mar 12, 202510,730.0011,100.0010,610.0010,630.0010,630.00182,838
Mar 11, 202510,500.0010,600.0010,100.0010,590.0010,590.00177,335
Mar 10, 202510,970.0011,140.0010,820.0011,090.0011,090.00142,436
Mar 7, 202511,110.0011,300.0010,850.0010,970.0010,970.00186,683
Mar 6, 202511,600.0011,780.0011,340.0011,400.0011,400.00475,695
Mar 5, 202510,600.0011,790.0010,600.0011,500.0011,500.001,240,730
Mar 4, 202510,730.0010,740.0010,270.0010,560.0010,560.00143,189
Feb 28, 202511,000.0011,180.0010,840.0010,840.0010,840.00170,275
Feb 27, 202511,410.0011,790.0011,070.0011,450.0011,450.00282,688
Feb 26, 202511,270.0011,650.0011,170.0011,480.0011,480.00166,893
Feb 25, 202511,110.0012,040.0011,010.0011,450.0011,450.00609,610
Feb 24, 202511,680.0011,680.0011,370.0011,370.0011,370.00366,004
Feb 21, 202512,320.0012,350.0011,980.0012,170.0012,170.00429,570
Feb 20, 202512,600.0012,880.0011,900.0011,960.0011,960.001,389,112
Feb 19, 202511,820.0011,860.0011,510.0011,820.0011,820.00354,837
Feb 18, 202511,850.0012,030.0011,750.0012,000.0012,000.00229,746
Feb 17, 202511,610.0011,950.0011,540.0011,900.0011,900.00262,376
Feb 14, 202511,900.0012,090.0011,600.0011,700.0011,700.00334,273
Feb 13, 202512,800.0013,160.0012,010.0012,010.0012,010.001,070,130
Feb 12, 202511,990.0012,550.0011,840.0012,300.0012,300.00549,466
Feb 11, 202513,600.0014,020.0012,300.0012,340.0012,340.003,995,117
Feb 10, 202512,110.0012,470.0011,840.0012,100.0012,100.00930,704
Feb 7, 202512,010.0012,700.0011,910.0012,400.0012,400.001,048,699
Feb 6, 202512,010.0013,780.0011,780.0012,400.0012,400.004,540,606
Feb 5, 202511,600.0011,750.0011,360.0011,600.0011,600.00649,286
Feb 4, 202510,550.0012,780.0010,500.0011,600.0011,600.005,904,921
Feb 3, 202510,930.0010,930.0010,080.0010,090.0010,090.00339,751
Jan 31, 202510,890.0011,120.0010,590.0011,010.0011,010.00357,880
Jan 24, 202510,800.0011,130.0010,610.0010,920.0010,920.00412,813
Jan 23, 202511,260.0011,550.0011,060.0011,100.0011,100.001,228,428
Jan 22, 202511,440.0012,620.0010,740.0011,980.0011,980.007,794,891
Jan 21, 202510,680.0010,770.0010,290.0010,460.0010,460.00309,910
Jan 20, 202510,600.0011,090.0010,570.0010,790.0010,790.00333,599
Jan 17, 202511,300.0011,500.0010,950.0011,050.0011,050.00487,344
Jan 16, 202511,880.0011,970.0010,950.0011,340.0011,340.002,029,368
Jan 15, 202510,880.0011,650.0010,300.0010,900.0010,900.003,045,419
Jan 14, 202510,000.0010,330.009,710.0010,310.0010,310.00695,510
Jan 13, 202510,980.0011,200.0010,430.0010,540.0010,540.00851,063
Jan 10, 202511,550.0011,720.0010,770.0011,490.0011,490.001,713,172
Jan 9, 202510,970.0011,500.0010,240.0011,340.0011,340.002,407,893
Jan 8, 202513,310.0013,340.0012,720.0012,720.0012,720.001,230,540
Jan 7, 202514,700.0014,840.0013,850.0013,970.0013,970.001,190,693
Jan 6, 202514,400.0016,380.0014,240.0014,640.0014,640.006,292,444
Jan 3, 202514,460.0015,040.0013,830.0014,080.0014,080.002,967,660
Jan 2, 202514,300.0014,660.0013,990.0014,560.0014,560.002,661,135
Dec 30, 202413,780.0015,130.0013,750.0014,350.0014,350.0015,661,640
Dec 27, 2024 180 Dividend
Dec 27, 202410,470.0012,610.0010,230.0012,610.0012,610.009,450,221
Dec 26, 20249,870.0010,000.009,600.009,700.009,520.00700,056
Dec 24, 202410,040.0010,270.009,640.009,720.009,539.63809,722
Dec 23, 202410,200.0010,660.009,870.009,940.009,755.551,389,883
Dec 20, 202410,110.0010,180.009,530.009,750.009,569.07875,509
Dec 19, 202410,520.0011,350.0010,290.0010,390.0010,197.201,349,485
Dec 18, 202411,670.0012,270.0010,830.0010,950.0010,746.802,959,775
Dec 17, 202411,730.0012,310.0010,760.0010,880.0010,678.102,657,997
Dec 16, 202410,300.0012,480.0010,030.0011,250.0011,041.2411,949,560
Dec 13, 202410,540.0010,700.009,790.0010,130.009,942.021,954,035
Dec 12, 20249,270.0011,580.009,230.0010,700.0010,501.4417,991,850
Dec 11, 20248,200.009,330.007,990.009,330.009,156.874,660,437
Dec 10, 20246,630.007,290.006,620.007,180.007,046.76409,263
Dec 9, 20247,150.007,160.006,520.006,590.006,467.71383,372
Dec 6, 20247,400.007,500.006,860.007,180.007,046.76352,929
Dec 5, 20247,620.007,780.007,180.007,250.007,115.46358,173
Dec 4, 20247,810.008,220.007,580.007,610.007,468.78578,456
Dec 3, 20247,980.008,030.007,700.008,030.007,880.99461,431
Dec 2, 20248,140.008,390.007,960.008,190.008,038.021,057,631
Nov 29, 20248,020.008,250.007,650.007,870.007,723.96633,253
Nov 28, 20248,510.008,920.007,900.007,950.007,802.472,557,255
Nov 27, 20247,740.007,920.007,720.007,890.007,743.59547,300
Nov 26, 20248,170.008,540.007,750.007,900.007,753.401,401,281
Nov 25, 20247,510.007,960.007,470.007,790.007,645.44647,202
Nov 22, 20247,340.007,630.007,160.007,320.007,184.17650,488
Nov 21, 20247,710.007,780.007,030.007,050.006,919.18582,432
Nov 20, 20247,710.007,900.007,390.007,400.007,262.68514,364
Nov 19, 20247,290.007,690.007,270.007,670.007,527.67577,084
Nov 18, 20247,730.008,200.007,270.007,430.007,292.121,132,815
Nov 15, 20247,090.007,360.007,000.007,130.006,997.69513,521
Nov 14, 20247,580.008,300.007,140.007,270.007,135.094,318,840
Nov 13, 20248,120.008,450.006,760.006,800.006,673.812,142,019
Nov 12, 20247,600.008,150.007,600.007,740.007,596.37851,224
Nov 11, 20247,890.008,190.007,630.007,800.007,655.261,195,793
Nov 8, 20247,570.008,950.007,570.007,610.007,468.788,634,772
Nov 7, 20247,300.007,330.006,600.006,890.006,762.14286,480
Nov 6, 20247,200.007,290.006,930.007,140.007,007.50273,643
Nov 5, 20247,210.007,530.007,120.007,120.006,987.88442,206
Nov 4, 20247,220.007,240.006,890.007,180.007,046.76329,093
Nov 1, 20247,410.007,580.007,130.007,190.007,056.58468,201
Oct 31, 20247,330.007,890.007,160.007,700.007,557.111,482,606
Oct 30, 20247,570.007,740.007,350.007,400.007,262.68498,241
Oct 29, 20247,700.008,370.007,330.007,790.007,645.444,039,562
Oct 28, 20247,260.007,360.007,160.007,160.007,027.13878,081
Oct 25, 20246,460.007,450.006,460.007,260.007,125.284,113,523
Oct 24, 20246,510.006,730.006,420.006,530.006,408.82674,725
Oct 23, 20246,360.006,570.006,300.006,460.006,340.12355,653
Oct 22, 20247,420.007,560.006,300.006,300.006,183.092,612,534
Oct 21, 20246,860.006,990.006,790.006,940.006,811.22372,636
Oct 18, 20246,890.006,970.006,700.006,880.006,752.33421,796
Oct 17, 20247,270.007,620.006,820.006,980.006,850.472,155,433
Oct 16, 20247,220.007,480.007,090.007,400.007,262.682,510,909
Oct 15, 20246,100.007,520.005,940.007,520.007,380.456,294,754
Oct 14, 20245,740.005,850.005,730.005,790.005,682.5620,982
Oct 11, 20245,780.005,840.005,760.005,780.005,672.7423,893
Oct 10, 20245,850.005,900.005,810.005,820.005,712.0029,939
Oct 8, 20245,900.005,950.005,840.005,850.005,741.4425,927
Oct 7, 20245,800.005,910.005,800.005,910.005,800.3322,254
Oct 4, 20245,900.005,930.005,760.005,820.005,712.0025,376
Oct 2, 20245,760.005,910.005,740.005,800.005,692.3741,057
Sep 30, 20246,010.006,040.005,830.005,830.005,721.8147,733
Sep 27, 20246,000.006,110.005,880.005,980.005,869.0380,270
Sep 26, 20245,860.006,230.005,820.006,050.005,937.73244,445
Sep 25, 20245,880.005,970.005,820.005,820.005,712.0056,091
Sep 24, 20245,830.005,940.005,830.005,860.005,751.2656,076
Sep 23, 20245,850.005,960.005,810.005,850.005,741.4460,493
Sep 20, 20245,940.006,020.005,840.005,880.005,770.89190,781
Sep 19, 20245,720.006,440.005,590.006,170.006,055.50749,354
Sep 13, 20245,810.005,900.005,700.005,720.005,613.8642,706
Sep 12, 20245,740.005,820.005,700.005,810.005,702.1954,584
Sep 11, 20245,680.005,930.005,590.005,630.005,525.5374,247
Sep 10, 20245,660.005,770.005,580.005,660.005,554.9764,365
Sep 9, 20245,600.005,770.005,580.005,660.005,554.97180,321
Sep 6, 20246,170.006,170.005,730.005,760.005,653.11205,063
Sep 5, 20246,170.006,740.005,870.006,100.005,986.801,621,290
Sep 4, 20245,800.005,880.005,690.005,870.005,761.0795,118
Sep 3, 20246,120.006,130.005,990.006,010.005,898.4796,172
Sep 2, 20246,320.006,350.005,990.006,120.006,006.43122,730
Aug 30, 20246,140.006,400.006,100.006,170.006,055.50230,278
Aug 29, 20246,230.006,380.006,020.006,140.006,026.06228,529
Aug 28, 20246,630.006,690.006,330.006,330.006,212.54363,935
Aug 27, 20246,620.006,900.006,530.006,760.006,634.56964,180
Aug 26, 20246,500.007,090.006,230.006,620.006,497.152,686,976
Aug 23, 20246,000.007,140.005,900.006,590.006,467.717,248,083
Aug 22, 20245,590.005,720.005,530.005,630.005,525.5346,531
Aug 21, 20245,730.005,730.005,500.005,640.005,535.3435,309
Aug 20, 20245,650.005,780.005,650.005,730.005,623.6721,385
Aug 19, 20245,710.005,760.005,600.005,660.005,554.9721,306
Aug 16, 20245,800.005,890.005,690.005,700.005,594.2323,598
Aug 14, 20245,680.005,830.005,680.005,800.005,692.3731,625
Aug 13, 20245,710.005,780.005,560.005,650.005,545.1520,690
Aug 12, 20245,570.005,800.005,570.005,750.005,643.3032,898
Aug 9, 20245,650.005,700.005,600.005,640.005,535.3420,573
Aug 8, 20245,460.005,600.005,450.005,560.005,456.8215,382
Aug 7, 20245,300.005,630.005,300.005,580.005,476.4560,403
Aug 6, 20245,000.005,520.005,000.005,400.005,299.7987,938
Aug 5, 20245,700.005,840.004,800.005,050.004,956.29137,056
Aug 2, 20246,110.006,230.005,970.005,990.005,878.8546,479
Aug 1, 20246,150.006,270.006,150.006,230.006,114.3918,480
Jul 31, 20246,140.006,200.006,010.006,200.006,084.9528,181
Jul 30, 20246,140.006,200.006,010.006,100.005,986.8030,141
Jul 29, 20246,160.006,250.006,130.006,190.006,075.1325,012
Jul 26, 20246,060.006,200.006,060.006,190.006,075.1321,528
Jul 25, 20246,030.006,140.005,950.006,120.006,006.4369,314
Jul 24, 20246,240.006,360.006,100.006,110.005,996.6287,058
Jul 23, 20246,280.006,400.006,270.006,270.006,153.6532,695
Jul 22, 20246,500.006,530.006,300.006,300.006,183.0955,678
Jul 19, 20246,400.006,490.006,360.006,450.006,330.3147,221
Jul 18, 20246,490.006,500.006,310.006,400.006,281.2462,124
Jul 17, 20246,490.006,900.006,460.006,490.006,369.57300,323
Jul 16, 20246,470.006,550.006,400.006,490.006,369.5748,829
Jul 15, 20246,390.006,500.006,310.006,470.006,349.9439,647
Jul 12, 20246,470.006,550.006,410.006,420.006,300.8744,244
Jul 11, 20246,550.006,610.006,480.006,510.006,389.2039,870
Jul 10, 20246,450.006,540.006,440.006,540.006,418.6431,319
Jul 9, 20246,510.006,600.006,450.006,480.006,359.7533,496
Jul 8, 20246,400.006,600.006,400.006,510.006,389.2062,345
Jul 5, 20246,510.006,600.006,430.006,430.006,310.6891,432
Jul 4, 20246,650.006,700.006,550.006,610.006,487.3444,342
Jul 3, 20246,730.006,980.006,520.006,610.006,487.34195,777
Jul 2, 20246,660.006,720.006,310.006,610.006,487.34162,633
Jul 1, 20246,700.006,800.006,600.006,640.006,516.7871,492
Jun 28, 20246,870.006,970.006,640.006,640.006,516.78200,682
Jun 27, 20246,820.006,930.006,720.006,870.006,742.52152,424
Jun 26, 20247,170.007,200.006,810.006,870.006,742.52301,985
Jun 25, 20247,080.007,290.006,950.007,190.007,056.58386,290
Jun 24, 20247,450.008,190.007,250.007,250.007,115.462,268,897
Jun 21, 20247,520.007,630.007,380.007,620.007,478.60735,722
Jun 20, 20247,810.007,900.007,360.007,680.007,537.481,623,711
Jun 19, 20246,450.008,370.006,440.007,750.007,606.199,380,948
Jun 18, 20246,390.006,490.006,360.006,440.006,320.4941,202
Jun 17, 20246,320.006,490.006,310.006,380.006,261.6140,451
Jun 14, 20246,300.006,330.006,220.006,310.006,192.9153,267
Jun 13, 20246,360.006,430.006,200.006,320.006,202.7273,800
Jun 12, 20246,410.006,530.006,320.006,320.006,202.7298,630
Jun 11, 20246,260.007,160.006,260.006,390.006,271.421,163,508
Jun 10, 20246,500.006,510.006,200.006,260.006,143.83115,276
Jun 7, 20246,490.006,540.006,460.006,500.006,379.3815,499
Jun 5, 20246,510.006,560.006,470.006,500.006,379.3812,622
Jun 4, 20246,520.006,600.006,510.006,520.006,399.0120,269
Jun 3, 20246,580.006,650.006,540.006,590.006,467.7118,057
May 31, 20246,510.006,610.006,500.006,580.006,457.9015,897
May 30, 20246,650.006,650.006,510.006,510.006,389.2025,700
May 29, 20246,730.006,780.006,610.006,650.006,526.6022,154
May 28, 20246,650.006,910.006,650.006,710.006,585.4833,627
May 27, 20246,630.006,680.006,530.006,680.006,556.0434,718
May 24, 20246,720.006,780.006,630.006,680.006,556.0418,289
May 23, 20246,720.006,790.006,630.006,770.006,644.3715,515
May 22, 20246,800.006,830.006,720.006,750.006,624.7436,211
May 21, 20246,810.006,930.006,720.006,860.006,732.7061,557
May 20, 20247,000.007,050.006,890.006,950.006,821.0326,621
May 17, 20247,100.007,120.006,980.007,000.006,870.1036,937
May 16, 20247,150.007,200.007,050.007,100.006,968.2518,583
May 14, 20247,030.007,150.007,020.007,120.006,987.8827,871
May 13, 20247,010.007,030.006,920.007,020.006,889.7321,865