CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 622.00 | 622.00 | 585.00 | 600.00 | 6,000.00 | 24,775 |
| 2022-07-22 | 626.00 | 627.00 | 615.00 | 620.00 | 6,200.00 | 8,640 |
| 2022-07-21 | 638.00 | 638.00 | 611.00 | 619.00 | 6,190.00 | 16,207 |
| 2022-07-20 | 616.00 | 642.00 | 608.00 | 621.00 | 6,210.00 | 19,174 |
| 2022-07-19 | 579.00 | 656.00 | 565.00 | 616.00 | 6,160.00 | 139,425 |
| 2022-07-18 | 565.00 | 573.00 | 553.00 | 571.00 | 5,710.00 | 16,236 |
| 2022-07-15 | 546.00 | 561.00 | 515.00 | 560.00 | 5,600.00 | 29,048 |
| 2022-07-14 | 550.00 | 560.00 | 533.00 | 547.00 | 5,470.00 | 29,450 |
| 2022-07-13 | 569.00 | 598.00 | 541.00 | 561.00 | 5,610.00 | 68,552 |
| 2022-07-12 | 563.00 | 575.00 | 525.00 | 554.00 | 5,540.00 | 118,955 |
| 2022-07-11 | 615.00 | 688.00 | 555.00 | 604.00 | 6,040.00 | 846,511 |
| 2022-07-08 | 416.00 | 536.00 | 416.00 | 536.00 | 5,360.00 | 386,820 |
| 2022-07-07 | 415.00 | 428.00 | 410.00 | 413.00 | 4,130.00 | 8,235 |
| 2022-07-06 | 417.00 | 418.00 | 402.00 | 415.00 | 4,150.00 | 11,592 |
| 2022-07-05 | 411.00 | 418.00 | 400.00 | 418.00 | 4,180.00 | 20,169 |
| 2022-07-04 | 405.00 | 427.00 | 397.00 | 404.00 | 4,040.00 | 19,956 |
| 2022-07-01 | 438.00 | 438.00 | 405.00 | 405.00 | 4,050.00 | 26,956 |
| 2022-06-30 | 439.00 | 447.00 | 420.00 | 438.00 | 4,380.00 | 16,310 |
| 2022-06-29 | 462.00 | 462.00 | 430.00 | 439.00 | 4,390.00 | 24,677 |
| 2022-06-28 | 458.00 | 473.00 | 439.00 | 460.00 | 4,600.00 | 18,690 |
| 2022-06-27 | 485.00 | 490.00 | 450.00 | 462.00 | 4,620.00 | 29,409 |
| 2022-06-24 | 453.00 | 500.00 | 430.00 | 478.00 | 4,780.00 | 40,367 |
| 2022-06-23 | 499.00 | 499.00 | 450.00 | 450.00 | 4,500.00 | 8,550 |
| 2022-06-22 | 527.00 | 550.00 | 490.00 | 490.00 | 4,900.00 | 21,645 |
| 2022-06-21 | 519.00 | 562.00 | 500.00 | 527.00 | 5,270.00 | 36,409 |
| 2022-06-20 | 572.00 | 595.00 | 515.00 | 515.00 | 5,150.00 | 24,632 |
| 2022-06-17 | 591.00 | 601.00 | 571.00 | 585.00 | 5,850.00 | 15,548 |
| 2022-06-16 | 610.00 | 610.00 | 588.00 | 596.00 | 5,960.00 | 19,092 |
| 2022-06-15 | 617.00 | 620.00 | 590.00 | 604.00 | 6,040.00 | 21,872 |
| 2022-06-14 | 625.00 | 625.00 | 606.00 | 620.00 | 6,200.00 | 15,409 |
| 2022-06-13 | 622.00 | 642.00 | 607.00 | 629.00 | 6,290.00 | 19,394 |
| 2022-06-10 | 658.00 | 658.00 | 625.00 | 647.00 | 6,470.00 | 20,159 |
| 2022-06-09 | 621.00 | 729.00 | 609.00 | 658.00 | 6,580.00 | 98,651 |
| 2022-06-08 | 664.00 | 679.00 | 620.00 | 620.00 | 6,200.00 | 38,287 |
| 2022-06-07 | 683.00 | 694.00 | 658.00 | 661.00 | 6,610.00 | 18,139 |
| 2022-06-03 | 673.00 | 687.00 | 661.00 | 683.00 | 6,830.00 | 9,469 |
| 2022-06-02 | 668.00 | 682.00 | 655.00 | 682.00 | 6,820.00 | 30,476 |
| 2022-05-31 | 685.00 | 685.00 | 665.00 | 668.00 | 6,680.00 | 21,449 |
| 2022-05-30 | 693.00 | 703.00 | 670.00 | 675.00 | 6,750.00 | 25,184 |
| 2022-05-27 | 690.00 | 696.00 | 660.00 | 690.00 | 6,900.00 | 27,208 |
| 2022-05-26 | 700.00 | 713.00 | 690.00 | 690.00 | 6,900.00 | 15,933 |
| 2022-05-25 | 705.00 | 715.00 | 693.00 | 697.00 | 6,970.00 | 25,858 |
| 2022-05-24 | 717.00 | 729.00 | 694.00 | 716.00 | 7,160.00 | 41,654 |
| 2022-05-23 | 722.00 | 737.00 | 707.00 | 719.00 | 7,190.00 | 46,200 |
| 2022-05-20 | 740.00 | 740.00 | 711.00 | 722.00 | 7,220.00 | 33,194 |
| 2022-05-19 | 730.00 | 735.00 | 715.00 | 724.00 | 7,240.00 | 36,727 |
| 2022-05-18 | 740.00 | 740.00 | 717.00 | 738.00 | 7,380.00 | 33,754 |
| 2022-05-17 | 774.00 | 774.00 | 718.00 | 734.00 | 7,340.00 | 31,154 |
| 2022-05-16 | 741.00 | 741.00 | 721.00 | 734.00 | 7,340.00 | 38,874 |
| 2022-05-13 | 724.00 | 770.00 | 724.00 | 738.00 | 7,380.00 | 38,712 |
| 2022-05-12 | 730.00 | 802.00 | 726.00 | 740.00 | 7,400.00 | 229,121 |
| 2022-05-11 | 737.00 | 745.00 | 715.00 | 743.00 | 7,430.00 | 48,004 |
| 2022-05-10 | 741.00 | 741.00 | 711.00 | 739.00 | 7,390.00 | 46,989 |
| 2022-05-09 | 780.00 | 794.00 | 732.00 | 760.00 | 7,600.00 | 74,208 |
| 2022-05-06 | 784.00 | 812.00 | 754.00 | 780.00 | 7,800.00 | 131,128 |
| 2022-05-04 | 777.00 | 870.00 | 772.00 | 784.00 | 7,840.00 | 545,142 |
| 2022-05-03 | 735.00 | 780.00 | 708.00 | 771.00 | 7,710.00 | 280,068 |
| 2022-05-02 | 743.00 | 803.00 | 680.00 | 727.00 | 7,270.00 | 842,688 |
| 2022-04-29 | 605.00 | 760.00 | 602.00 | 711.00 | 7,110.00 | 1,518,350 |
| 2022-04-28 | 614.00 | 617.00 | 580.00 | 598.00 | 5,980.00 | 212,426 |
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.