CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,950.00 | 3,100.00 | 2,865.00 | 2,975.00 | 2,975.00 | 42,215 |
| 2026-10-16 | 2,565.00 | 2,950.00 | 2,565.00 | 2,910.00 | 2,910.00 | 43,844 |
| 2026-10-15 | 2,655.00 | 2,655.00 | 2,465.00 | 2,575.00 | 2,575.00 | 16,957 |
| 2026-10-14 | 2,725.00 | 2,895.00 | 2,640.00 | 2,680.00 | 2,680.00 | 18,906 |
| 2026-10-13 | 2,740.00 | 2,770.00 | 2,585.00 | 2,755.00 | 2,755.00 | 39,068 |
| 2026-10-12 | 2,815.00 | 2,815.00 | 2,670.00 | 2,740.00 | 2,740.00 | 20,792 |
| 2026-10-08 | 2,960.00 | 2,960.00 | 2,605.00 | 2,755.00 | 2,755.00 | 14,393 |
| 2026-10-07 | 2,875.00 | 3,000.00 | 2,780.00 | 2,890.00 | 2,890.00 | 23,331 |
| 2026-10-06 | 2,840.00 | 2,915.00 | 2,755.00 | 2,780.00 | 2,780.00 | 13,110 |
| 2026-10-02 | 2,840.00 | 2,945.00 | 2,765.00 | 2,840.00 | 2,840.00 | 21,236 |
| 2026-10-01 | 3,020.00 | 3,055.00 | 2,720.00 | 2,840.00 | 2,840.00 | 53,583 |
| 2026-09-30 | 3,085.00 | 3,250.00 | 2,950.00 | 3,075.00 | 3,075.00 | 61,317 |
| 2026-09-29 | 2,820.00 | 3,250.00 | 2,755.00 | 3,155.00 | 3,155.00 | 46,775 |
| 2026-09-28 | 2,750.00 | 2,930.00 | 2,700.00 | 2,880.00 | 2,880.00 | 27,864 |
| 2026-09-23 | 2,955.00 | 2,955.00 | 2,790.00 | 2,830.00 | 2,830.00 | 151,995 |
| 2026-09-22 | 3,045.00 | 3,100.00 | 2,790.00 | 2,975.00 | 2,975.00 | 35,608 |
| 2026-09-21 | 2,680.00 | 3,060.00 | 2,635.00 | 3,045.00 | 3,045.00 | 93,121 |
| 2026-09-18 | 2,555.00 | 2,740.00 | 2,500.00 | 2,700.00 | 2,700.00 | 33,464 |
| 2026-09-17 | 2,610.00 | 2,725.00 | 2,470.00 | 2,600.00 | 2,600.00 | 14,420 |
| 2026-09-16 | 2,580.00 | 2,630.00 | 2,440.00 | 2,610.00 | 2,610.00 | 29,271 |
| 2026-09-15 | 2,790.00 | 2,805.00 | 2,435.00 | 2,505.00 | 2,505.00 | 113,459 |
| 2026-09-14 | 2,870.00 | 2,910.00 | 2,715.00 | 2,795.00 | 2,795.00 | 16,075 |
| 2026-09-11 | 2,860.00 | 2,950.00 | 2,850.00 | 2,850.00 | 2,850.00 | 17,934 |
| 2026-09-10 | 2,845.00 | 3,005.00 | 2,750.00 | 2,900.00 | 2,900.00 | 13,461 |
| 2026-09-09 | 2,935.00 | 3,100.00 | 2,655.00 | 2,845.00 | 2,845.00 | 26,980 |
| 2026-09-08 | 2,920.00 | 2,975.00 | 2,845.00 | 2,935.00 | 2,935.00 | 21,108 |
| 2026-09-07 | 3,230.00 | 3,230.00 | 2,870.00 | 2,920.00 | 2,920.00 | 73,249 |
| 2026-09-04 | 3,200.00 | 3,260.00 | 3,165.00 | 3,230.00 | 3,230.00 | 15,408 |
| 2026-09-03 | 3,215.00 | 3,350.00 | 3,100.00 | 3,200.00 | 3,200.00 | 29,083 |
| 2026-09-02 | 3,090.00 | 3,380.00 | 3,085.00 | 3,215.00 | 3,215.00 | 109,418 |
| 2026-09-01 | 3,050.00 | 3,150.00 | 3,045.00 | 3,090.00 | 3,090.00 | 7,249 |
| 2026-08-31 | 2,975.00 | 3,175.00 | 2,900.00 | 3,070.00 | 3,070.00 | 27,757 |
| 2026-08-28 | 3,030.00 | 3,030.00 | 2,845.00 | 3,000.00 | 3,000.00 | 15,277 |
| 2026-08-27 | 2,920.00 | 3,185.00 | 2,890.00 | 2,985.00 | 2,985.00 | 6,067 |
| 2026-08-26 | 3,010.00 | 3,075.00 | 2,930.00 | 2,945.00 | 2,945.00 | 19,547 |
| 2026-08-25 | 3,055.00 | 3,250.00 | 2,950.00 | 3,035.00 | 3,035.00 | 39,063 |
| 2026-08-24 | 2,705.00 | 3,200.00 | 2,705.00 | 3,055.00 | 3,055.00 | 47,049 |
| 2026-08-21 | 2,970.00 | 2,970.00 | 2,710.00 | 2,800.00 | 2,800.00 | 24,685 |
| 2026-08-20 | 3,060.00 | 3,060.00 | 2,900.00 | 2,980.00 | 2,980.00 | 22,769 |
| 2026-08-19 | 3,150.00 | 3,245.00 | 2,860.00 | 2,960.00 | 2,960.00 | 74,227 |
| 2026-08-18 | 2,905.00 | 3,055.00 | 2,795.00 | 3,055.00 | 3,055.00 | 65,988 |
| 2026-08-14 | 2,675.00 | 2,920.00 | 2,670.00 | 2,780.00 | 2,780.00 | 26,567 |
| 2026-08-13 | 2,610.00 | 2,820.00 | 2,555.00 | 2,750.00 | 2,750.00 | 49,330 |
| 2026-08-12 | 2,630.00 | 2,965.00 | 2,585.00 | 2,685.00 | 2,685.00 | 97,477 |
| 2026-08-11 | 2,465.00 | 2,600.00 | 2,380.00 | 2,590.00 | 2,590.00 | 27,079 |
| 2026-08-10 | 2,465.00 | 2,500.00 | 2,305.00 | 2,490.00 | 2,490.00 | 21,922 |
| 2026-08-07 | 2,450.00 | 2,540.00 | 2,330.00 | 2,485.00 | 2,485.00 | 18,428 |
| 2026-08-06 | 2,595.00 | 2,625.00 | 2,365.00 | 2,450.00 | 2,450.00 | 36,512 |
| 2026-08-05 | 2,220.00 | 2,570.00 | 2,220.00 | 2,550.00 | 2,550.00 | 101,610 |
| 2026-08-04 | 2,200.00 | 2,240.00 | 2,055.00 | 2,220.00 | 2,220.00 | 15,233 |
| 2026-08-03 | 2,085.00 | 2,190.00 | 1,986.00 | 2,120.00 | 2,120.00 | 11,908 |
| 2026-07-31 | 1,970.00 | 2,205.00 | 1,866.00 | 2,090.00 | 2,090.00 | 93,907 |
| 2026-07-30 | 1,778.00 | 1,998.00 | 1,704.00 | 1,970.00 | 1,970.00 | 29,565 |
| 2026-07-29 | 1,719.00 | 1,830.00 | 1,562.00 | 1,784.00 | 1,784.00 | 26,781 |
| 2026-07-28 | 1,818.00 | 1,878.00 | 1,726.00 | 1,726.00 | 1,726.00 | 9,531 |
| 2026-07-27 | 1,850.00 | 1,852.00 | 1,803.00 | 1,818.00 | 1,818.00 | 4,765 |
| 2026-07-24 | 1,839.00 | 1,839.00 | 1,756.00 | 1,812.00 | 1,812.00 | 14,101 |
| 2026-07-23 | 1,776.00 | 1,839.00 | 1,743.00 | 1,839.00 | 1,839.00 | 17,913 |
| 2026-07-22 | 1,908.00 | 1,910.00 | 1,780.00 | 1,793.00 | 1,793.00 | 21,787 |
| 2026-07-21 | 1,850.00 | 1,935.00 | 1,773.00 | 1,906.00 | 1,906.00 | 27,668 |
Page 1 of 4 · 230 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.