CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 540.00 | 560.00 | 538.00 | 549.00 | 5,490.00 | 17,003 |
| 2022-10-21 | 543.00 | 547.00 | 531.00 | 544.00 | 5,440.00 | 11,826 |
| 2022-10-20 | 555.00 | 555.00 | 539.00 | 553.00 | 5,530.00 | 8,884 |
| 2022-10-19 | 557.00 | 574.00 | 545.00 | 555.00 | 5,550.00 | 19,858 |
| 2022-10-18 | 562.00 | 562.00 | 532.00 | 551.00 | 5,510.00 | 21,517 |
| 2022-10-17 | 562.00 | 569.00 | 533.00 | 563.00 | 5,630.00 | 21,335 |
| 2022-10-14 | 565.00 | 593.00 | 554.00 | 560.00 | 5,600.00 | 15,575 |
| 2022-10-13 | 573.00 | 573.00 | 550.00 | 565.00 | 5,650.00 | 11,224 |
| 2022-10-12 | 528.00 | 594.00 | 521.00 | 576.00 | 5,760.00 | 54,378 |
| 2022-10-11 | 571.00 | 571.00 | 538.00 | 545.00 | 5,450.00 | 15,347 |
| 2022-10-07 | 567.00 | 597.00 | 550.00 | 573.00 | 5,730.00 | 45,299 |
| 2022-10-06 | 564.00 | 582.00 | 560.00 | 567.00 | 5,670.00 | 18,525 |
| 2022-10-05 | 598.00 | 600.00 | 559.00 | 563.00 | 5,630.00 | 63,154 |
| 2022-10-04 | 585.00 | 590.00 | 560.00 | 564.00 | 5,640.00 | 44,909 |
| 2022-09-30 | 570.00 | 574.00 | 535.00 | 564.00 | 5,640.00 | 16,210 |
| 2022-09-29 | 547.00 | 596.00 | 547.00 | 569.00 | 5,690.00 | 17,166 |
| 2022-09-28 | 604.00 | 639.00 | 542.00 | 542.00 | 5,420.00 | 14,745 |
| 2022-09-27 | 621.00 | 627.00 | 595.00 | 604.00 | 6,040.00 | 27,720 |
| 2022-09-26 | 624.00 | 630.00 | 605.00 | 628.00 | 6,280.00 | 26,118 |
| 2022-09-23 | 661.00 | 677.00 | 625.00 | 630.00 | 6,300.00 | 36,867 |
| 2022-09-22 | 649.00 | 672.00 | 645.00 | 667.00 | 6,670.00 | 24,339 |
| 2022-09-21 | 652.00 | 663.00 | 641.00 | 660.00 | 6,600.00 | 31,692 |
| 2022-09-20 | 632.00 | 652.00 | 623.00 | 650.00 | 6,500.00 | 37,535 |
| 2022-09-19 | 607.00 | 705.00 | 607.00 | 632.00 | 6,320.00 | 374,315 |
| 2022-09-16 | 615.00 | 619.00 | 603.00 | 609.00 | 6,090.00 | 9,587 |
| 2022-09-15 | 618.00 | 622.00 | 612.00 | 619.00 | 6,190.00 | 44,920 |
| 2022-09-14 | 605.00 | 628.00 | 590.00 | 618.00 | 6,180.00 | 15,077 |
| 2022-09-13 | 622.00 | 625.00 | 607.00 | 618.00 | 6,180.00 | 10,694 |
| 2022-09-08 | 615.00 | 624.00 | 606.00 | 609.00 | 6,090.00 | 9,748 |
| 2022-09-07 | 650.00 | 650.00 | 601.00 | 615.00 | 6,150.00 | 28,781 |
| 2022-09-06 | 598.00 | 635.00 | 592.00 | 615.00 | 6,150.00 | 18,449 |
| 2022-09-05 | 624.00 | 633.00 | 602.00 | 605.00 | 6,050.00 | 16,539 |
| 2022-09-02 | 640.00 | 671.00 | 624.00 | 624.00 | 6,240.00 | 24,217 |
| 2022-09-01 | 668.00 | 672.00 | 641.00 | 647.00 | 6,470.00 | 19,184 |
| 2022-08-31 | 651.00 | 675.00 | 643.00 | 668.00 | 6,680.00 | 30,452 |
| 2022-08-30 | 620.00 | 643.00 | 615.00 | 632.00 | 6,320.00 | 16,514 |
| 2022-08-29 | 643.00 | 658.00 | 630.00 | 634.00 | 6,340.00 | 28,067 |
| 2022-08-26 | 694.00 | 694.00 | 639.00 | 652.00 | 6,520.00 | 36,112 |
| 2022-08-25 | 704.00 | 704.00 | 676.00 | 676.00 | 6,760.00 | 18,587 |
| 2022-08-24 | 688.00 | 700.00 | 664.00 | 687.00 | 6,870.00 | 17,377 |
| 2022-08-23 | 695.00 | 705.00 | 678.00 | 681.00 | 6,810.00 | 16,295 |
| 2022-08-22 | 692.00 | 705.00 | 683.00 | 699.00 | 6,990.00 | 13,494 |
| 2022-08-19 | 717.00 | 730.00 | 690.00 | 706.00 | 7,060.00 | 19,460 |
| 2022-08-18 | 740.00 | 779.00 | 709.00 | 716.00 | 7,160.00 | 125,631 |
| 2022-08-17 | 710.00 | 725.00 | 703.00 | 710.00 | 7,100.00 | 47,131 |
| 2022-08-16 | 694.00 | 707.00 | 675.00 | 707.00 | 7,070.00 | 41,857 |
| 2022-08-12 | 691.00 | 695.00 | 675.00 | 695.00 | 6,950.00 | 31,514 |
| 2022-08-11 | 677.00 | 737.00 | 633.00 | 695.00 | 6,950.00 | 102,467 |
| 2022-08-10 | 673.00 | 686.00 | 643.00 | 674.00 | 6,740.00 | 52,602 |
| 2022-08-09 | 661.00 | 684.00 | 650.00 | 663.00 | 6,630.00 | 33,462 |
| 2022-08-08 | 652.00 | 684.00 | 648.00 | 661.00 | 6,610.00 | 32,832 |
| 2022-08-05 | 646.00 | 673.00 | 640.00 | 651.00 | 6,510.00 | 27,725 |
| 2022-08-04 | 629.00 | 680.00 | 618.00 | 648.00 | 6,480.00 | 42,736 |
| 2022-08-03 | 620.00 | 630.00 | 605.00 | 621.00 | 6,210.00 | 20,652 |
| 2022-08-02 | 603.00 | 639.00 | 586.00 | 610.00 | 6,100.00 | 41,807 |
| 2022-08-01 | 590.00 | 609.00 | 581.00 | 593.00 | 5,930.00 | 11,096 |
| 2022-07-29 | 596.00 | 608.00 | 590.00 | 592.00 | 5,920.00 | 8,834 |
| 2022-07-28 | 602.00 | 602.00 | 592.00 | 598.00 | 5,980.00 | 4,574 |
| 2022-07-27 | 614.00 | 614.00 | 599.00 | 601.00 | 6,010.00 | 4,403 |
| 2022-07-26 | 610.00 | 615.00 | 599.00 | 605.00 | 6,050.00 | 7,849 |
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.