CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 351.00 | 359.00 | 347.00 | 359.00 | 3,590.00 | 12,179 |
| 2024-01-08 | 351.00 | 358.00 | 347.00 | 351.00 | 3,510.00 | 7,579 |
| 2024-01-05 | 351.00 | 358.00 | 344.00 | 351.00 | 3,510.00 | 11,640 |
| 2024-01-04 | 359.00 | 359.00 | 346.00 | 351.00 | 3,510.00 | 12,518 |
| 2024-01-03 | 360.00 | 364.00 | 352.00 | 360.00 | 3,600.00 | 12,934 |
| 2024-01-02 | 350.00 | 361.00 | 335.00 | 360.00 | 3,600.00 | 29,292 |
| 2023-12-28 | 346.00 | 351.00 | 340.00 | 350.00 | 3,500.00 | 15,584 |
| 2023-12-27 | 342.00 | 355.00 | 342.00 | 346.00 | 3,460.00 | 14,165 |
| 2023-12-26 | 335.00 | 351.00 | 330.00 | 342.00 | 3,420.00 | 19,445 |
| 2023-12-22 | 341.00 | 341.00 | 329.00 | 334.00 | 3,340.00 | 14,112 |
| 2023-12-21 | 346.00 | 346.00 | 340.00 | 342.00 | 3,420.00 | 8,054 |
| 2023-12-20 | 346.00 | 355.00 | 340.00 | 346.00 | 3,460.00 | 18,598 |
| 2023-12-19 | 355.00 | 358.00 | 343.00 | 344.00 | 3,440.00 | 22,378 |
| 2023-12-18 | 354.00 | 370.00 | 352.00 | 353.00 | 3,530.00 | 22,090 |
| 2023-12-15 | 344.00 | 363.00 | 340.00 | 354.00 | 3,540.00 | 37,149 |
| 2023-12-14 | 347.00 | 364.00 | 334.00 | 340.00 | 3,400.00 | 10,626 |
| 2023-12-13 | 350.00 | 350.00 | 338.00 | 347.00 | 3,470.00 | 22,961 |
| 2023-12-12 | 350.00 | 360.00 | 341.00 | 350.00 | 3,500.00 | 31,347 |
| 2023-12-11 | 334.00 | 353.00 | 334.00 | 350.00 | 3,500.00 | 34,298 |
| 2023-12-08 | 330.00 | 334.00 | 328.00 | 333.00 | 3,330.00 | 35,130 |
| 2023-12-07 | 320.00 | 350.00 | 320.00 | 330.00 | 3,300.00 | 39,510 |
| 2023-12-06 | 323.00 | 324.00 | 313.00 | 320.00 | 3,200.00 | 47,833 |
| 2023-12-05 | 358.00 | 358.00 | 301.00 | 326.00 | 3,260.00 | 93,029 |
| 2023-12-04 | 367.00 | 367.00 | 345.00 | 358.00 | 3,580.00 | 50,779 |
| 2023-12-01 | 388.00 | 388.00 | 367.00 | 369.00 | 3,690.00 | 37,677 |
| 2023-11-30 | 390.00 | 390.00 | 381.00 | 389.00 | 3,890.00 | 20,384 |
| 2023-11-29 | 392.00 | 392.00 | 385.00 | 390.00 | 3,900.00 | 22,047 |
| 2023-11-28 | 392.00 | 395.00 | 388.00 | 392.00 | 3,920.00 | 19,656 |
| 2023-11-27 | 407.00 | 407.00 | 390.00 | 395.00 | 3,950.00 | 18,448 |
| 2023-11-24 | 407.00 | 413.00 | 399.00 | 407.00 | 4,070.00 | 21,081 |
| 2023-11-23 | 406.00 | 418.00 | 396.00 | 407.00 | 4,070.00 | 28,962 |
| 2023-11-22 | 404.00 | 409.00 | 401.00 | 407.00 | 4,070.00 | 11,161 |
| 2023-11-21 | 412.00 | 415.00 | 400.00 | 405.00 | 4,050.00 | 22,331 |
| 2023-11-20 | 419.00 | 424.00 | 408.00 | 415.00 | 4,150.00 | 16,024 |
| 2023-11-17 | 423.00 | 428.00 | 410.00 | 425.00 | 4,250.00 | 32,441 |
| 2023-11-16 | 425.00 | 429.00 | 412.00 | 428.00 | 4,280.00 | 27,531 |
| 2023-11-15 | 430.00 | 431.00 | 416.00 | 430.00 | 4,300.00 | 19,037 |
| 2023-11-14 | 420.00 | 433.00 | 416.00 | 432.00 | 4,320.00 | 9,848 |
| 2023-11-13 | 420.00 | 430.00 | 412.00 | 427.00 | 4,270.00 | 11,065 |
| 2023-11-10 | 406.00 | 422.00 | 406.00 | 420.00 | 4,200.00 | 9,591 |
| 2023-11-09 | 425.00 | 425.00 | 406.00 | 406.00 | 4,060.00 | 11,824 |
| 2023-11-08 | 431.00 | 431.00 | 416.00 | 426.00 | 4,260.00 | 13,562 |
| 2023-11-07 | 434.00 | 438.00 | 413.00 | 430.00 | 4,300.00 | 16,619 |
| 2023-11-06 | 440.00 | 445.00 | 428.00 | 434.00 | 4,340.00 | 20,955 |
| 2023-11-03 | 428.00 | 437.00 | 427.00 | 434.00 | 4,340.00 | 26,516 |
| 2023-11-02 | 422.00 | 436.00 | 422.00 | 427.00 | 4,270.00 | 6,445 |
| 2023-11-01 | 413.00 | 430.00 | 410.00 | 422.00 | 4,220.00 | 20,702 |
| 2023-10-31 | 413.00 | 419.00 | 403.00 | 415.00 | 4,150.00 | 19,244 |
| 2023-10-30 | 396.00 | 409.00 | 394.00 | 401.00 | 4,010.00 | 7,025 |
| 2023-10-27 | 397.00 | 415.00 | 391.00 | 394.00 | 3,940.00 | 23,838 |
| 2023-10-26 | 409.00 | 410.00 | 389.00 | 394.00 | 3,940.00 | 15,961 |
| 2023-10-25 | 416.00 | 416.00 | 403.00 | 412.00 | 4,120.00 | 22,614 |
| 2023-10-24 | 397.00 | 420.00 | 394.00 | 407.00 | 4,070.00 | 11,771 |
| 2023-10-23 | 397.00 | 404.00 | 390.00 | 397.00 | 3,970.00 | 15,096 |
| 2023-10-20 | 398.00 | 403.00 | 384.00 | 400.00 | 4,000.00 | 20,923 |
| 2023-10-19 | 416.00 | 417.00 | 401.00 | 405.00 | 4,050.00 | 13,620 |
| 2023-10-18 | 432.00 | 432.00 | 412.00 | 420.00 | 4,200.00 | 13,274 |
| 2023-10-17 | 428.00 | 432.00 | 419.00 | 432.00 | 4,320.00 | 9,318 |
| 2023-10-16 | 433.00 | 435.00 | 415.00 | 435.00 | 4,350.00 | 17,930 |
| 2023-10-13 | 432.00 | 440.00 | 430.00 | 437.00 | 4,370.00 | 10,038 |
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.