CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 351.00 | 351.00 | 337.00 | 346.00 | 3,460.00 | 53,676 |
| 2024-04-05 | 352.00 | 358.00 | 340.00 | 351.00 | 3,510.00 | 38,893 |
| 2024-04-04 | 354.00 | 369.00 | 345.00 | 357.00 | 3,570.00 | 62,792 |
| 2024-04-03 | 352.00 | 360.00 | 337.00 | 355.00 | 3,550.00 | 89,617 |
| 2024-04-02 | 364.00 | 374.00 | 348.00 | 355.00 | 3,550.00 | 99,535 |
| 2024-04-01 | 345.00 | 385.00 | 334.00 | 364.00 | 3,640.00 | 305,174 |
| 2024-03-29 | 342.00 | 350.00 | 335.00 | 345.00 | 3,450.00 | 87,995 |
| 2024-03-28 | 362.00 | 362.00 | 340.00 | 342.00 | 3,420.00 | 200,889 |
| 2024-03-27 | 383.00 | 397.00 | 362.00 | 365.00 | 3,650.00 | 310,454 |
| 2024-03-26 | 365.00 | 448.00 | 361.00 | 382.00 | 3,820.00 | 1,936,101 |
| 2024-03-25 | 385.00 | 385.00 | 359.00 | 367.00 | 3,670.00 | 176,325 |
| 2024-03-22 | 409.00 | 409.00 | 375.00 | 389.00 | 3,890.00 | 275,554 |
| 2024-03-21 | 436.00 | 448.00 | 390.00 | 410.00 | 4,100.00 | 589,587 |
| 2024-03-20 | 472.00 | 515.00 | 412.00 | 420.00 | 4,200.00 | 2,954,418 |
| 2024-03-19 | 328.00 | 409.00 | 327.00 | 409.00 | 4,090.00 | 1,229,080 |
| 2024-03-18 | 386.00 | 390.00 | 315.00 | 315.00 | 3,150.00 | 1,239,099 |
| 2024-03-15 | 268.00 | 345.00 | 268.00 | 345.00 | 3,450.00 | 1,411,095 |
| 2024-03-14 | 265.00 | 282.00 | 263.00 | 266.00 | 2,660.00 | 88,091 |
| 2024-03-13 | 272.00 | 272.00 | 250.00 | 264.00 | 2,640.00 | 98,964 |
| 2024-03-12 | 280.00 | 290.00 | 265.00 | 274.00 | 2,740.00 | 168,589 |
| 2024-03-11 | 317.00 | 319.00 | 280.00 | 280.00 | 2,800.00 | 793,314 |
| 2024-03-08 | 241.00 | 310.00 | 241.00 | 310.00 | 3,100.00 | 2,151,978 |
| 2024-03-07 | 277.00 | 278.00 | 236.00 | 239.00 | 2,390.00 | 279,691 |
| 2024-03-06 | 299.00 | 299.00 | 276.00 | 278.00 | 2,780.00 | 81,687 |
| 2024-03-05 | 313.00 | 313.00 | 298.00 | 306.00 | 3,060.00 | 23,644 |
| 2024-03-04 | 314.00 | 317.00 | 304.00 | 314.00 | 3,140.00 | 21,887 |
| 2024-02-29 | 326.00 | 327.00 | 303.00 | 314.00 | 3,140.00 | 48,083 |
| 2024-02-28 | 323.00 | 328.00 | 320.00 | 327.00 | 3,270.00 | 7,468 |
| 2024-02-27 | 326.00 | 327.00 | 317.00 | 325.00 | 3,250.00 | 11,080 |
| 2024-02-26 | 329.00 | 331.00 | 309.00 | 329.00 | 3,290.00 | 20,757 |
| 2024-02-23 | 329.00 | 334.00 | 316.00 | 329.00 | 3,290.00 | 23,503 |
| 2024-02-22 | 331.00 | 331.00 | 324.00 | 329.00 | 3,290.00 | 12,059 |
| 2024-02-21 | 333.00 | 333.00 | 327.00 | 331.00 | 3,310.00 | 8,420 |
| 2024-02-20 | 339.00 | 340.00 | 328.00 | 333.00 | 3,330.00 | 19,376 |
| 2024-02-19 | 331.00 | 343.00 | 325.00 | 340.00 | 3,400.00 | 14,539 |
| 2024-02-16 | 329.00 | 345.00 | 327.00 | 337.00 | 3,370.00 | 21,835 |
| 2024-02-15 | 325.00 | 328.00 | 322.00 | 326.00 | 3,260.00 | 11,375 |
| 2024-02-14 | 323.00 | 327.00 | 315.00 | 325.00 | 3,250.00 | 18,973 |
| 2024-02-13 | 323.00 | 325.00 | 316.00 | 324.00 | 3,240.00 | 24,532 |
| 2024-02-08 | 320.00 | 332.00 | 320.00 | 323.00 | 3,230.00 | 5,466 |
| 2024-02-07 | 325.00 | 328.00 | 315.00 | 320.00 | 3,200.00 | 12,860 |
| 2024-02-06 | 326.00 | 328.00 | 323.00 | 325.00 | 3,250.00 | 11,614 |
| 2024-02-05 | 327.00 | 328.00 | 325.00 | 326.00 | 3,260.00 | 12,682 |
| 2024-02-02 | 323.00 | 330.00 | 316.00 | 327.00 | 3,270.00 | 23,166 |
| 2024-02-01 | 332.00 | 333.00 | 309.00 | 323.00 | 3,230.00 | 37,274 |
| 2024-01-31 | 333.00 | 341.00 | 326.00 | 333.00 | 3,330.00 | 17,024 |
| 2024-01-30 | 338.00 | 338.00 | 329.00 | 331.00 | 3,310.00 | 20,131 |
| 2024-01-29 | 343.00 | 356.00 | 333.00 | 338.00 | 3,380.00 | 18,455 |
| 2024-01-26 | 338.00 | 343.00 | 331.00 | 343.00 | 3,430.00 | 11,265 |
| 2024-01-25 | 338.00 | 344.00 | 329.00 | 338.00 | 3,380.00 | 15,480 |
| 2024-01-24 | 343.00 | 346.00 | 334.00 | 338.00 | 3,380.00 | 11,562 |
| 2024-01-23 | 343.00 | 352.00 | 330.00 | 343.00 | 3,430.00 | 22,301 |
| 2024-01-22 | 346.00 | 354.00 | 333.00 | 343.00 | 3,430.00 | 22,653 |
| 2024-01-19 | 340.00 | 352.00 | 340.00 | 346.00 | 3,460.00 | 11,876 |
| 2024-01-18 | 331.00 | 343.00 | 328.00 | 340.00 | 3,400.00 | 12,829 |
| 2024-01-17 | 333.00 | 336.00 | 322.00 | 331.00 | 3,310.00 | 14,499 |
| 2024-01-16 | 336.00 | 336.00 | 327.00 | 336.00 | 3,360.00 | 11,988 |
| 2024-01-15 | 345.00 | 345.00 | 331.00 | 336.00 | 3,360.00 | 13,341 |
| 2024-01-12 | 354.00 | 354.00 | 345.00 | 348.00 | 3,480.00 | 10,339 |
| 2024-01-11 | 340.00 | 359.00 | 340.00 | 354.00 | 3,540.00 | 28,276 |
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.