CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 466.00 | 486.00 | 450.00 | 460.00 | 4,600.00 | 31,026 |
| 2023-07-11 | 457.00 | 467.00 | 455.00 | 463.00 | 4,630.00 | 25,031 |
| 2023-07-10 | 472.00 | 472.00 | 457.00 | 457.00 | 4,570.00 | 24,923 |
| 2023-07-07 | 476.00 | 481.00 | 466.00 | 474.00 | 4,740.00 | 24,965 |
| 2023-07-06 | 492.00 | 500.00 | 479.00 | 480.00 | 4,800.00 | 15,049 |
| 2023-07-05 | 497.00 | 530.00 | 482.00 | 492.00 | 4,920.00 | 64,354 |
| 2023-07-04 | 489.00 | 501.00 | 479.00 | 492.00 | 4,920.00 | 44,002 |
| 2023-07-03 | 491.00 | 491.00 | 478.00 | 489.00 | 4,890.00 | 35,507 |
| 2023-06-30 | 487.00 | 492.00 | 479.00 | 492.00 | 4,920.00 | 19,299 |
| 2023-06-29 | 495.00 | 497.00 | 482.00 | 492.00 | 4,920.00 | 16,936 |
| 2023-06-28 | 499.00 | 505.00 | 491.00 | 499.00 | 4,990.00 | 15,112 |
| 2023-06-27 | 494.00 | 498.00 | 488.00 | 497.00 | 4,970.00 | 20,453 |
| 2023-06-26 | 510.00 | 510.00 | 482.00 | 494.00 | 4,940.00 | 46,368 |
| 2023-06-23 | 498.00 | 498.00 | 489.00 | 494.00 | 4,940.00 | 15,452 |
| 2023-06-22 | 502.00 | 503.00 | 488.00 | 499.00 | 4,990.00 | 24,501 |
| 2023-06-21 | 503.00 | 503.00 | 495.00 | 503.00 | 5,030.00 | 16,591 |
| 2023-06-20 | 509.00 | 509.00 | 495.00 | 506.00 | 5,060.00 | 14,386 |
| 2023-06-19 | 510.00 | 510.00 | 500.00 | 509.00 | 5,090.00 | 17,607 |
| 2023-06-16 | 500.00 | 512.00 | 494.00 | 510.00 | 5,100.00 | 23,243 |
| 2023-06-15 | 497.00 | 505.00 | 481.00 | 502.00 | 5,020.00 | 67,340 |
| 2023-06-14 | 532.00 | 537.00 | 505.00 | 505.00 | 5,050.00 | 36,497 |
| 2023-06-13 | 542.00 | 545.00 | 528.00 | 532.00 | 5,320.00 | 37,607 |
| 2023-06-12 | 525.00 | 570.00 | 516.00 | 541.00 | 5,410.00 | 137,662 |
| 2023-06-09 | 522.00 | 528.00 | 509.00 | 520.00 | 5,200.00 | 30,666 |
| 2023-06-08 | 515.00 | 522.00 | 501.00 | 522.00 | 5,220.00 | 32,258 |
| 2023-06-07 | 504.00 | 523.00 | 501.00 | 515.00 | 5,150.00 | 65,659 |
| 2023-06-05 | 503.00 | 507.00 | 495.00 | 504.00 | 5,040.00 | 22,453 |
| 2023-06-02 | 501.00 | 516.00 | 495.00 | 503.00 | 5,030.00 | 35,409 |
| 2023-06-01 | 505.00 | 505.00 | 495.00 | 502.00 | 5,020.00 | 34,071 |
| 2023-05-31 | 507.00 | 509.00 | 498.00 | 506.00 | 5,060.00 | 17,205 |
| 2023-05-30 | 509.00 | 511.00 | 496.00 | 509.00 | 5,090.00 | 30,337 |
| 2023-05-26 | 520.00 | 520.00 | 497.00 | 511.00 | 5,110.00 | 35,572 |
| 2023-05-25 | 518.00 | 520.00 | 505.00 | 520.00 | 5,200.00 | 24,192 |
| 2023-05-24 | 523.00 | 528.00 | 508.00 | 520.00 | 5,200.00 | 32,500 |
| 2023-05-23 | 528.00 | 537.00 | 519.00 | 528.00 | 5,280.00 | 16,861 |
| 2023-05-22 | 519.00 | 528.00 | 514.00 | 528.00 | 5,280.00 | 17,264 |
| 2023-05-19 | 526.00 | 535.00 | 506.00 | 519.00 | 5,190.00 | 21,788 |
| 2023-05-18 | 513.00 | 530.00 | 507.00 | 520.00 | 5,200.00 | 31,573 |
| 2023-05-17 | 501.00 | 508.00 | 494.00 | 507.00 | 5,070.00 | 42,190 |
| 2023-05-16 | 513.00 | 520.00 | 499.00 | 507.00 | 5,070.00 | 42,090 |
| 2023-05-15 | 528.00 | 533.00 | 499.00 | 521.00 | 5,210.00 | 44,316 |
| 2023-05-12 | 539.00 | 542.00 | 525.00 | 533.00 | 5,330.00 | 20,732 |
| 2023-05-11 | 536.00 | 545.00 | 527.00 | 539.00 | 5,390.00 | 25,144 |
| 2023-05-10 | 527.00 | 540.00 | 520.00 | 540.00 | 5,400.00 | 18,048 |
| 2023-05-09 | 532.00 | 537.00 | 517.00 | 530.00 | 5,300.00 | 23,057 |
| 2023-05-08 | 527.00 | 547.00 | 519.00 | 532.00 | 5,320.00 | 19,546 |
| 2023-05-04 | 527.00 | 528.00 | 517.00 | 527.00 | 5,270.00 | 26,368 |
| 2023-05-03 | 534.00 | 543.00 | 514.00 | 535.00 | 5,350.00 | 38,841 |
| 2023-05-02 | 522.00 | 543.00 | 519.00 | 536.00 | 5,360.00 | 47,609 |
| 2023-04-28 | 536.00 | 541.00 | 509.00 | 523.00 | 5,230.00 | 66,051 |
| 2023-04-27 | 527.00 | 533.00 | 518.00 | 530.00 | 5,300.00 | 28,003 |
| 2023-04-26 | 528.00 | 529.00 | 519.00 | 527.00 | 5,270.00 | 33,266 |
| 2023-04-25 | 539.00 | 542.00 | 522.00 | 528.00 | 5,280.00 | 35,555 |
| 2023-04-24 | 556.00 | 556.00 | 533.00 | 539.00 | 5,390.00 | 36,106 |
| 2023-04-21 | 580.00 | 586.00 | 544.00 | 556.00 | 5,560.00 | 73,854 |
| 2023-04-20 | 607.00 | 610.00 | 572.00 | 587.00 | 5,870.00 | 56,530 |
| 2023-04-19 | 588.00 | 607.00 | 583.00 | 601.00 | 6,010.00 | 96,980 |
| 2023-04-18 | 576.00 | 596.00 | 571.00 | 581.00 | 5,810.00 | 60,610 |
| 2023-04-17 | 584.00 | 592.00 | 556.00 | 570.00 | 5,700.00 | 39,732 |
| 2023-04-14 | 550.00 | 587.00 | 547.00 | 578.00 | 5,780.00 | 43,150 |
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.