CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 550.00 | 587.00 | 547.00 | 578.00 | 5,780.00 | 43,150 |
| 2023-04-13 | 564.00 | 564.00 | 514.00 | 545.00 | 5,450.00 | 60,805 |
| 2023-04-12 | 572.00 | 573.00 | 547.00 | 561.00 | 5,610.00 | 27,016 |
| 2023-04-11 | 554.00 | 569.00 | 511.00 | 565.00 | 5,650.00 | 34,437 |
| 2023-04-10 | 580.00 | 582.00 | 530.00 | 557.00 | 5,570.00 | 107,297 |
| 2023-04-07 | 569.00 | 593.00 | 569.00 | 574.00 | 5,740.00 | 52,947 |
| 2023-04-06 | 581.00 | 585.00 | 562.00 | 564.00 | 5,640.00 | 68,001 |
| 2023-04-05 | 589.00 | 589.00 | 569.00 | 587.00 | 5,870.00 | 41,366 |
| 2023-04-04 | 584.00 | 599.00 | 580.00 | 588.00 | 5,880.00 | 33,284 |
| 2023-04-03 | 586.00 | 589.00 | 560.00 | 587.00 | 5,870.00 | 64,990 |
| 2023-03-31 | 598.00 | 604.00 | 575.00 | 589.00 | 5,890.00 | 57,752 |
| 2023-03-30 | 605.00 | 610.00 | 581.00 | 605.00 | 6,050.00 | 47,326 |
| 2023-03-29 | 611.00 | 611.00 | 596.00 | 605.00 | 6,050.00 | 19,092 |
| 2023-03-28 | 597.00 | 619.00 | 592.00 | 611.00 | 6,110.00 | 32,713 |
| 2023-03-27 | 603.00 | 610.00 | 587.00 | 598.00 | 5,980.00 | 19,700 |
| 2023-03-24 | 615.00 | 621.00 | 601.00 | 610.00 | 6,100.00 | 35,926 |
| 2023-03-23 | 602.00 | 617.00 | 600.00 | 615.00 | 6,150.00 | 44,038 |
| 2023-03-22 | 598.00 | 617.00 | 589.00 | 610.00 | 6,100.00 | 44,027 |
| 2023-03-21 | 596.00 | 607.00 | 582.00 | 602.00 | 6,020.00 | 27,271 |
| 2023-03-20 | 584.00 | 610.00 | 575.00 | 596.00 | 5,960.00 | 24,881 |
| 2023-03-17 | 595.00 | 601.00 | 573.00 | 589.00 | 5,890.00 | 27,793 |
| 2023-03-16 | 576.00 | 597.00 | 570.00 | 595.00 | 5,950.00 | 70,611 |
| 2023-03-15 | 597.00 | 605.00 | 568.00 | 575.00 | 5,750.00 | 52,184 |
| 2023-03-14 | 590.00 | 615.00 | 571.00 | 596.00 | 5,960.00 | 101,090 |
| 2023-03-13 | 565.00 | 596.00 | 551.00 | 589.00 | 5,890.00 | 60,079 |
| 2023-03-10 | 567.00 | 600.00 | 564.00 | 575.00 | 5,750.00 | 40,099 |
| 2023-03-09 | 563.00 | 577.00 | 557.00 | 574.00 | 5,740.00 | 63,562 |
| 2023-03-08 | 563.00 | 568.00 | 547.00 | 563.00 | 5,630.00 | 47,250 |
| 2023-03-07 | 567.00 | 573.00 | 558.00 | 560.00 | 5,600.00 | 25,007 |
| 2023-03-06 | 583.00 | 583.00 | 563.00 | 567.00 | 5,670.00 | 29,830 |
| 2023-03-03 | 578.00 | 609.00 | 567.00 | 574.00 | 5,740.00 | 83,999 |
| 2023-03-02 | 565.00 | 587.00 | 564.00 | 564.00 | 5,640.00 | 30,051 |
| 2023-02-28 | 558.00 | 564.00 | 549.00 | 564.00 | 5,640.00 | 46,837 |
| 2023-02-27 | 562.00 | 568.00 | 553.00 | 564.00 | 5,640.00 | 27,655 |
| 2023-02-24 | 596.00 | 596.00 | 555.00 | 574.00 | 5,740.00 | 87,886 |
| 2023-02-23 | 567.00 | 600.00 | 565.00 | 587.00 | 5,870.00 | 106,878 |
| 2023-02-22 | 549.00 | 624.00 | 541.00 | 573.00 | 5,730.00 | 323,219 |
| 2023-02-21 | 538.00 | 556.00 | 537.00 | 553.00 | 5,530.00 | 63,412 |
| 2023-02-20 | 542.00 | 543.00 | 525.00 | 538.00 | 5,380.00 | 98,591 |
| 2023-02-17 | 557.00 | 558.00 | 518.00 | 524.00 | 5,240.00 | 255,118 |
| 2023-02-16 | 502.00 | 650.00 | 502.00 | 561.00 | 5,610.00 | 2,483,468 |
| 2023-02-15 | 541.00 | 545.00 | 487.00 | 500.00 | 5,000.00 | 51,435 |
| 2023-02-14 | 532.00 | 547.00 | 532.00 | 535.00 | 5,350.00 | 14,685 |
| 2023-02-13 | 543.00 | 547.00 | 532.00 | 535.00 | 5,350.00 | 22,309 |
| 2023-02-10 | 558.00 | 558.00 | 543.00 | 543.00 | 5,430.00 | 21,411 |
| 2023-02-09 | 555.00 | 558.00 | 542.00 | 548.00 | 5,480.00 | 20,581 |
| 2023-02-08 | 541.00 | 570.00 | 541.00 | 547.00 | 5,470.00 | 42,241 |
| 2023-02-07 | 543.00 | 548.00 | 530.00 | 535.00 | 5,350.00 | 27,972 |
| 2023-02-06 | 565.00 | 570.00 | 545.00 | 549.00 | 5,490.00 | 27,021 |
| 2023-02-03 | 554.00 | 570.00 | 547.00 | 561.00 | 5,610.00 | 38,017 |
| 2023-02-02 | 548.00 | 560.00 | 542.00 | 554.00 | 5,540.00 | 28,338 |
| 2023-02-01 | 546.00 | 554.00 | 542.00 | 547.00 | 5,470.00 | 17,880 |
| 2023-01-31 | 558.00 | 562.00 | 531.00 | 546.00 | 5,460.00 | 38,536 |
| 2023-01-30 | 557.00 | 563.00 | 549.00 | 555.00 | 5,550.00 | 21,252 |
| 2023-01-27 | 577.00 | 580.00 | 554.00 | 555.00 | 5,550.00 | 33,605 |
| 2023-01-26 | 562.00 | 575.00 | 548.00 | 562.00 | 5,620.00 | 62,606 |
| 2023-01-25 | 558.00 | 582.00 | 542.00 | 557.00 | 5,570.00 | 103,495 |
| 2023-01-20 | 540.00 | 553.00 | 539.00 | 550.00 | 5,500.00 | 48,369 |
| 2023-01-19 | 553.00 | 603.00 | 536.00 | 550.00 | 5,500.00 | 403,261 |
| 2023-01-18 | 574.00 | 574.00 | 547.00 | 554.00 | 5,540.00 | 57,134 |
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.