CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 404.00 | 431.00 | 397.00 | 430.00 | 4,300.00 | 99,480 |
| 2024-07-04 | 399.00 | 414.00 | 386.00 | 405.00 | 4,050.00 | 71,671 |
| 2024-07-03 | 399.00 | 400.00 | 382.00 | 399.00 | 3,990.00 | 38,313 |
| 2024-07-02 | 405.00 | 411.00 | 393.00 | 399.00 | 3,990.00 | 29,855 |
| 2024-07-01 | 370.00 | 403.00 | 367.00 | 401.00 | 4,010.00 | 84,053 |
| 2024-06-28 | 370.00 | 385.00 | 365.00 | 370.00 | 3,700.00 | 31,254 |
| 2024-06-27 | 400.00 | 400.00 | 369.00 | 369.00 | 3,690.00 | 80,709 |
| 2024-06-26 | 414.00 | 416.00 | 390.00 | 397.00 | 3,970.00 | 79,303 |
| 2024-06-25 | 412.00 | 423.00 | 401.00 | 414.00 | 4,140.00 | 37,724 |
| 2024-06-24 | 407.00 | 437.00 | 404.00 | 413.00 | 4,130.00 | 80,341 |
| 2024-06-21 | 414.00 | 427.00 | 400.00 | 403.00 | 4,030.00 | 34,901 |
| 2024-06-20 | 410.00 | 421.00 | 408.00 | 413.00 | 4,130.00 | 21,866 |
| 2024-06-19 | 415.00 | 425.00 | 404.00 | 408.00 | 4,080.00 | 31,336 |
| 2024-06-18 | 412.00 | 426.00 | 411.00 | 413.00 | 4,130.00 | 39,212 |
| 2024-06-17 | 436.00 | 443.00 | 418.00 | 426.00 | 4,260.00 | 31,004 |
| 2024-06-14 | 408.00 | 449.00 | 395.00 | 436.00 | 4,360.00 | 128,512 |
| 2024-06-13 | 413.00 | 415.00 | 403.00 | 408.00 | 4,080.00 | 29,645 |
| 2024-06-12 | 417.00 | 417.00 | 405.00 | 413.00 | 4,130.00 | 18,631 |
| 2024-06-11 | 410.00 | 434.00 | 408.00 | 414.00 | 4,140.00 | 18,398 |
| 2024-06-10 | 415.00 | 428.00 | 409.00 | 420.00 | 4,200.00 | 21,330 |
| 2024-06-07 | 422.00 | 435.00 | 412.00 | 415.00 | 4,150.00 | 29,865 |
| 2024-06-05 | 439.00 | 442.00 | 420.00 | 427.00 | 4,270.00 | 42,998 |
| 2024-06-04 | 438.00 | 445.00 | 426.00 | 439.00 | 4,390.00 | 26,924 |
| 2024-06-03 | 429.00 | 459.00 | 428.00 | 438.00 | 4,380.00 | 68,700 |
| 2024-05-31 | 452.00 | 460.00 | 421.00 | 440.00 | 4,400.00 | 48,917 |
| 2024-05-30 | 454.00 | 477.00 | 452.00 | 452.00 | 4,520.00 | 38,944 |
| 2024-05-29 | 468.00 | 483.00 | 440.00 | 466.00 | 4,660.00 | 57,643 |
| 2024-05-28 | 483.00 | 485.00 | 466.00 | 472.00 | 4,720.00 | 59,811 |
| 2024-05-27 | 470.00 | 492.00 | 466.00 | 485.00 | 4,850.00 | 54,424 |
| 2024-05-24 | 488.00 | 493.00 | 470.00 | 480.00 | 4,800.00 | 77,741 |
| 2024-05-23 | 504.00 | 504.00 | 480.00 | 491.00 | 4,910.00 | 97,331 |
| 2024-05-22 | 504.00 | 515.00 | 495.00 | 506.00 | 5,060.00 | 57,819 |
| 2024-05-21 | 499.00 | 532.00 | 494.00 | 508.00 | 5,080.00 | 122,548 |
| 2024-05-20 | 525.00 | 525.00 | 498.00 | 503.00 | 5,030.00 | 102,901 |
| 2024-05-17 | 530.00 | 557.00 | 504.00 | 529.00 | 5,290.00 | 191,950 |
| 2024-05-16 | 494.00 | 554.00 | 479.00 | 538.00 | 5,380.00 | 336,395 |
| 2024-05-14 | 490.00 | 512.00 | 458.00 | 498.00 | 4,980.00 | 185,849 |
| 2024-05-13 | 543.00 | 543.00 | 491.00 | 494.00 | 4,940.00 | 260,229 |
| 2024-05-10 | 497.00 | 566.00 | 480.00 | 543.00 | 5,430.00 | 481,069 |
| 2024-05-09 | 441.00 | 510.00 | 425.00 | 498.00 | 4,980.00 | 686,443 |
| 2024-05-08 | 419.00 | 455.00 | 416.00 | 445.00 | 4,450.00 | 286,436 |
| 2024-05-07 | 413.00 | 430.00 | 406.00 | 419.00 | 4,190.00 | 121,747 |
| 2024-05-03 | 398.00 | 423.00 | 392.00 | 420.00 | 4,200.00 | 176,978 |
| 2024-05-02 | 371.00 | 418.00 | 371.00 | 399.00 | 3,990.00 | 405,160 |
| 2024-04-30 | 371.00 | 383.00 | 362.00 | 371.00 | 3,710.00 | 80,203 |
| 2024-04-29 | 361.00 | 395.00 | 359.00 | 370.00 | 3,700.00 | 160,079 |
| 2024-04-26 | 379.00 | 384.00 | 360.00 | 363.00 | 3,630.00 | 139,478 |
| 2024-04-25 | 387.00 | 394.00 | 362.00 | 386.00 | 3,860.00 | 270,516 |
| 2024-04-24 | 459.00 | 483.00 | 387.00 | 387.00 | 3,870.00 | 2,238,637 |
| 2024-04-23 | 341.00 | 418.00 | 341.00 | 382.00 | 3,820.00 | 1,027,306 |
| 2024-04-22 | 318.00 | 357.00 | 318.00 | 341.00 | 3,410.00 | 207,680 |
| 2024-04-19 | 324.00 | 348.00 | 308.00 | 318.00 | 3,180.00 | 123,555 |
| 2024-04-18 | 318.00 | 328.00 | 315.00 | 327.00 | 3,270.00 | 37,076 |
| 2024-04-17 | 318.00 | 324.00 | 309.00 | 318.00 | 3,180.00 | 31,934 |
| 2024-04-16 | 323.00 | 335.00 | 301.00 | 317.00 | 3,170.00 | 77,297 |
| 2024-04-15 | 331.00 | 331.00 | 307.00 | 323.00 | 3,230.00 | 82,406 |
| 2024-04-12 | 325.00 | 377.00 | 325.00 | 332.00 | 3,320.00 | 199,402 |
| 2024-04-11 | 345.00 | 347.00 | 323.00 | 325.00 | 3,250.00 | 65,503 |
| 2024-04-09 | 346.00 | 348.00 | 337.00 | 342.00 | 3,420.00 | 53,227 |
| 2024-04-08 | 351.00 | 351.00 | 337.00 | 346.00 | 3,460.00 | 53,676 |
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.