CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,927.00 | 1,950.00 | 1,773.00 | 1,773.00 | 1,773.00 | 30,665 |
| 2026-07-16 | 1,878.00 | 1,936.00 | 1,719.00 | 1,935.00 | 1,935.00 | 19,873 |
| 2026-07-15 | 1,794.00 | 1,939.00 | 1,740.00 | 1,879.00 | 1,879.00 | 46,056 |
| 2026-07-14 | 1,729.00 | 1,959.00 | 1,720.00 | 1,810.00 | 1,810.00 | 17,811 |
| 2026-07-13 | 1,896.00 | 1,999.00 | 1,735.00 | 1,780.00 | 1,780.00 | 23,440 |
| 2026-07-10 | 1,736.00 | 1,944.00 | 1,656.00 | 1,896.00 | 1,896.00 | 49,848 |
| 2026-07-09 | 1,709.00 | 1,755.00 | 1,643.00 | 1,737.00 | 1,737.00 | 17,224 |
| 2026-07-08 | 1,751.00 | 1,769.00 | 1,709.00 | 1,729.00 | 1,729.00 | 17,743 |
| 2026-07-07 | 1,755.00 | 1,819.00 | 1,735.00 | 1,817.00 | 1,817.00 | 9,208 |
| 2026-07-06 | 1,866.00 | 1,866.00 | 1,702.00 | 1,847.00 | 1,847.00 | 50,695 |
| 2026-07-03 | 1,726.00 | 1,867.00 | 1,726.00 | 1,866.00 | 1,866.00 | 21,881 |
| 2026-07-02 | 1,876.00 | 1,915.00 | 1,747.00 | 1,815.00 | 1,815.00 | 19,320 |
| 2026-07-01 | 1,936.00 | 1,936.00 | 1,848.00 | 1,876.00 | 1,876.00 | 34,126 |
| 2026-06-30 | 1,823.00 | 1,950.00 | 1,675.00 | 1,948.00 | 1,948.00 | 51,032 |
| 2026-06-29 | 1,688.00 | 1,848.00 | 1,658.00 | 1,805.00 | 1,805.00 | 86,341 |
| 2026-06-26 | 1,729.00 | 1,803.00 | 1,557.00 | 1,688.00 | 1,688.00 | 39,048 |
| 2026-06-25 | 1,610.00 | 1,738.00 | 1,511.00 | 1,729.00 | 1,729.00 | 32,097 |
| 2026-06-24 | 1,658.00 | 1,732.00 | 1,610.00 | 1,610.00 | 1,610.00 | 22,073 |
| 2026-06-23 | 1,820.00 | 1,820.00 | 1,604.00 | 1,732.00 | 1,732.00 | 49,397 |
| 2026-06-22 | 1,889.00 | 1,889.00 | 1,601.00 | 1,820.00 | 1,820.00 | 42,857 |
| 2026-06-19 | 1,884.00 | 1,950.00 | 1,710.00 | 1,889.00 | 1,889.00 | 33,165 |
| 2026-06-18 | 1,940.00 | 1,940.00 | 1,803.00 | 1,905.00 | 1,905.00 | 31,545 |
| 2026-06-17 | 1,871.00 | 1,960.00 | 1,820.00 | 1,940.00 | 1,940.00 | 20,967 |
| 2026-06-16 | 1,850.00 | 2,220.00 | 1,771.00 | 1,871.00 | 1,871.00 | 184,288 |
| 2026-06-15 | 1,820.00 | 1,845.00 | 1,765.00 | 1,807.00 | 1,807.00 | 33,209 |
| 2026-06-12 | 1,770.00 | 1,913.00 | 1,739.00 | 1,780.00 | 1,780.00 | 32,956 |
| 2026-06-11 | 1,651.00 | 1,770.00 | 1,430.00 | 1,752.00 | 1,752.00 | 112,341 |
| 2026-06-10 | 1,861.00 | 1,965.00 | 1,675.00 | 1,717.00 | 1,717.00 | 74,368 |
| 2026-06-09 | 1,850.00 | 1,905.00 | 1,841.00 | 1,855.00 | 1,855.00 | 35,068 |
| 2026-06-08 | 2,000.00 | 2,000.00 | 1,850.00 | 1,885.00 | 1,885.00 | 45,476 |
| 2026-06-05 | 2,180.00 | 2,180.00 | 2,025.00 | 2,040.00 | 2,040.00 | 40,638 |
| 2026-06-04 | 2,050.00 | 2,245.00 | 2,040.00 | 2,200.00 | 2,200.00 | 49,851 |
| 2026-06-02 | 2,200.00 | 2,215.00 | 2,000.00 | 2,050.00 | 2,050.00 | 63,781 |
| 2026-06-01 | 2,120.00 | 2,435.00 | 2,060.00 | 2,200.00 | 2,200.00 | 207,108 |
| 2026-05-29 | 2,230.00 | 2,315.00 | 2,005.00 | 2,125.00 | 2,125.00 | 93,052 |
| 2026-05-28 | 2,515.00 | 2,515.00 | 2,120.00 | 2,220.00 | 2,220.00 | 136,830 |
| 2026-05-27 | 3,025.00 | 3,025.00 | 2,500.00 | 2,525.00 | 2,525.00 | 295,087 |
| 2026-05-26 | 3,260.00 | 3,490.00 | 3,010.00 | 3,030.00 | 3,030.00 | 215,065 |
| 2026-04-30 | 325.00 | 340.00 | 320.00 | 336.00 | 3,360.00 | 98,175 |
| 2026-04-29 | 322.00 | 339.00 | 319.00 | 321.00 | 3,210.00 | 82,136 |
| 2026-04-28 | 330.00 | 332.00 | 318.00 | 320.00 | 3,200.00 | 59,863 |
| 2026-04-27 | 342.00 | 359.00 | 320.00 | 330.00 | 3,300.00 | 95,030 |
| 2026-04-24 | 332.00 | 370.00 | 331.00 | 342.00 | 3,420.00 | 107,269 |
| 2026-04-23 | 342.00 | 349.00 | 326.00 | 331.00 | 3,310.00 | 98,155 |
| 2026-04-22 | 344.00 | 371.00 | 341.00 | 345.00 | 3,450.00 | 80,026 |
| 2026-04-21 | 352.00 | 364.00 | 343.00 | 344.00 | 3,440.00 | 49,843 |
| 2026-04-20 | 360.00 | 361.00 | 350.00 | 352.00 | 3,520.00 | 67,499 |
| 2026-04-17 | 375.00 | 375.00 | 351.00 | 360.00 | 3,600.00 | 96,697 |
| 2026-04-16 | 371.00 | 396.00 | 367.00 | 371.00 | 3,710.00 | 155,529 |
| 2026-04-15 | 381.00 | 381.00 | 360.00 | 366.00 | 3,660.00 | 131,979 |
| 2026-04-14 | 387.00 | 388.00 | 370.00 | 380.00 | 3,800.00 | 140,784 |
| 2026-04-13 | 395.00 | 413.00 | 375.00 | 386.00 | 3,860.00 | 211,498 |
| 2026-04-10 | 385.00 | 401.00 | 373.00 | 396.00 | 3,960.00 | 356,590 |
| 2026-04-09 | 374.00 | 384.00 | 354.00 | 372.00 | 3,720.00 | 165,510 |
| 2026-04-08 | 364.00 | 393.00 | 344.00 | 372.00 | 3,720.00 | 573,519 |
| 2026-04-07 | 394.00 | 403.00 | 350.00 | 357.00 | 3,570.00 | 581,184 |
| 2026-04-06 | 341.00 | 432.00 | 339.00 | 404.00 | 4,040.00 | 2,572,488 |
| 2026-04-03 | 302.00 | 345.00 | 296.00 | 333.00 | 3,330.00 | 650,559 |
| 2026-04-02 | 308.00 | 311.00 | 298.00 | 302.00 | 3,020.00 | 77,760 |
| 2026-04-01 | 333.00 | 340.00 | 300.00 | 307.00 | 3,070.00 | 133,393 |
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.