CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 437.00 | 439.00 | 420.00 | 430.00 | 4,300.00 | 16,373 |
| 2023-10-11 | 426.00 | 438.00 | 411.00 | 432.00 | 4,320.00 | 18,761 |
| 2023-10-10 | 417.00 | 434.00 | 414.00 | 426.00 | 4,260.00 | 19,855 |
| 2023-10-06 | 417.00 | 417.00 | 393.00 | 416.00 | 4,160.00 | 12,986 |
| 2023-10-05 | 426.00 | 427.00 | 402.00 | 417.00 | 4,170.00 | 36,454 |
| 2023-10-04 | 435.00 | 436.00 | 418.00 | 429.00 | 4,290.00 | 10,309 |
| 2023-09-27 | 435.00 | 436.00 | 424.00 | 435.00 | 4,350.00 | 9,788 |
| 2023-09-26 | 443.00 | 444.00 | 420.00 | 436.00 | 4,360.00 | 19,103 |
| 2023-09-25 | 428.00 | 440.00 | 425.00 | 440.00 | 4,400.00 | 24,708 |
| 2023-09-22 | 433.00 | 433.00 | 421.00 | 428.00 | 4,280.00 | 10,693 |
| 2023-09-21 | 423.00 | 436.00 | 423.00 | 433.00 | 4,330.00 | 8,190 |
| 2023-09-20 | 437.00 | 439.00 | 418.00 | 433.00 | 4,330.00 | 23,203 |
| 2023-09-19 | 442.00 | 450.00 | 431.00 | 437.00 | 4,370.00 | 17,746 |
| 2023-09-18 | 442.00 | 450.00 | 434.00 | 442.00 | 4,420.00 | 19,710 |
| 2023-09-15 | 430.00 | 446.00 | 427.00 | 442.00 | 4,420.00 | 20,234 |
| 2023-09-14 | 432.00 | 436.00 | 424.00 | 424.00 | 4,240.00 | 21,229 |
| 2023-09-13 | 443.00 | 449.00 | 429.00 | 441.00 | 4,410.00 | 29,723 |
| 2023-09-12 | 460.00 | 465.00 | 438.00 | 447.00 | 4,470.00 | 42,776 |
| 2023-09-11 | 474.00 | 474.00 | 434.00 | 461.00 | 4,610.00 | 26,375 |
| 2023-09-08 | 475.00 | 488.00 | 455.00 | 471.00 | 4,710.00 | 32,856 |
| 2023-09-07 | 482.00 | 499.00 | 471.00 | 476.00 | 4,760.00 | 22,997 |
| 2023-09-06 | 481.00 | 499.00 | 463.00 | 486.00 | 4,860.00 | 28,029 |
| 2023-09-05 | 450.00 | 494.00 | 450.00 | 481.00 | 4,810.00 | 93,049 |
| 2023-09-04 | 429.00 | 468.00 | 426.00 | 450.00 | 4,500.00 | 63,304 |
| 2023-09-01 | 429.00 | 436.00 | 423.00 | 432.00 | 4,320.00 | 24,305 |
| 2023-08-31 | 431.00 | 433.00 | 426.00 | 429.00 | 4,290.00 | 17,991 |
| 2023-08-30 | 430.00 | 438.00 | 426.00 | 431.00 | 4,310.00 | 23,525 |
| 2023-08-29 | 427.00 | 438.00 | 424.00 | 430.00 | 4,300.00 | 26,749 |
| 2023-08-28 | 430.00 | 435.00 | 414.00 | 429.00 | 4,290.00 | 31,737 |
| 2023-08-25 | 436.00 | 445.00 | 411.00 | 427.00 | 4,270.00 | 50,199 |
| 2023-08-24 | 427.00 | 435.00 | 410.00 | 433.00 | 4,330.00 | 45,269 |
| 2023-08-23 | 440.00 | 452.00 | 420.00 | 424.00 | 4,240.00 | 75,460 |
| 2023-08-22 | 525.00 | 538.00 | 420.00 | 440.00 | 4,400.00 | 343,826 |
| 2023-08-21 | 440.00 | 506.00 | 430.00 | 496.00 | 4,960.00 | 568,339 |
| 2023-08-18 | 409.00 | 512.00 | 398.00 | 425.00 | 4,250.00 | 573,341 |
| 2023-08-17 | 410.00 | 420.00 | 397.00 | 410.00 | 4,100.00 | 29,391 |
| 2023-08-16 | 428.00 | 428.00 | 403.00 | 410.00 | 4,100.00 | 25,830 |
| 2023-08-14 | 428.00 | 437.00 | 417.00 | 428.00 | 4,280.00 | 13,061 |
| 2023-08-11 | 423.00 | 430.00 | 417.00 | 427.00 | 4,270.00 | 13,274 |
| 2023-08-10 | 425.00 | 437.00 | 419.00 | 423.00 | 4,230.00 | 9,922 |
| 2023-08-09 | 432.00 | 432.00 | 415.00 | 425.00 | 4,250.00 | 10,380 |
| 2023-08-08 | 434.00 | 438.00 | 418.00 | 432.00 | 4,320.00 | 13,123 |
| 2023-08-07 | 437.00 | 437.00 | 421.00 | 434.00 | 4,340.00 | 10,121 |
| 2023-08-04 | 430.00 | 437.00 | 420.00 | 434.00 | 4,340.00 | 19,330 |
| 2023-08-03 | 434.00 | 434.00 | 417.00 | 430.00 | 4,300.00 | 12,581 |
| 2023-08-02 | 445.00 | 445.00 | 430.00 | 436.00 | 4,360.00 | 16,933 |
| 2023-08-01 | 435.00 | 446.00 | 427.00 | 446.00 | 4,460.00 | 14,405 |
| 2023-07-31 | 437.00 | 445.00 | 423.00 | 435.00 | 4,350.00 | 12,864 |
| 2023-07-28 | 432.00 | 451.00 | 422.00 | 432.00 | 4,320.00 | 13,923 |
| 2023-07-27 | 417.00 | 438.00 | 405.00 | 432.00 | 4,320.00 | 26,855 |
| 2023-07-26 | 453.00 | 453.00 | 398.00 | 424.00 | 4,240.00 | 69,043 |
| 2023-07-25 | 463.00 | 465.00 | 435.00 | 456.00 | 4,560.00 | 41,496 |
| 2023-07-24 | 490.00 | 500.00 | 451.00 | 465.00 | 4,650.00 | 91,467 |
| 2023-07-21 | 462.00 | 504.00 | 456.00 | 476.00 | 4,760.00 | 140,016 |
| 2023-07-20 | 449.00 | 488.00 | 436.00 | 464.00 | 4,640.00 | 37,746 |
| 2023-07-19 | 450.00 | 459.00 | 440.00 | 445.00 | 4,450.00 | 12,419 |
| 2023-07-18 | 444.00 | 453.00 | 440.00 | 450.00 | 4,500.00 | 15,233 |
| 2023-07-17 | 468.00 | 468.00 | 422.00 | 443.00 | 4,430.00 | 58,242 |
| 2023-07-14 | 469.00 | 485.00 | 461.00 | 468.00 | 4,680.00 | 9,358 |
| 2023-07-13 | 468.00 | 478.00 | 461.00 | 469.00 | 4,690.00 | 9,123 |
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.