CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 312.00 | 328.00 | 298.00 | 320.00 | 3,200.00 | 276,218 |
| 2026-03-30 | 304.00 | 387.00 | 292.00 | 297.00 | 2,970.00 | 834,120 |
| 2026-03-27 | 287.00 | 340.00 | 273.00 | 302.00 | 3,020.00 | 410,608 |
| 2026-03-26 | 294.00 | 294.00 | 283.00 | 287.00 | 2,870.00 | 47,755 |
| 2026-03-25 | 298.00 | 302.00 | 271.00 | 293.00 | 2,930.00 | 103,721 |
| 2026-03-24 | 310.00 | 310.00 | 289.00 | 289.00 | 2,890.00 | 57,764 |
| 2026-03-23 | 306.00 | 317.00 | 289.00 | 293.00 | 2,930.00 | 85,674 |
| 2026-03-20 | 283.00 | 316.00 | 276.00 | 300.00 | 3,000.00 | 179,304 |
| 2026-03-19 | 281.00 | 295.00 | 277.00 | 279.00 | 2,790.00 | 74,948 |
| 2026-03-18 | 287.00 | 297.00 | 274.00 | 288.00 | 2,880.00 | 100,695 |
| 2026-03-17 | 296.00 | 301.00 | 274.00 | 287.00 | 2,870.00 | 181,723 |
| 2026-03-16 | 315.00 | 326.00 | 284.00 | 288.00 | 2,880.00 | 250,148 |
| 2026-03-13 | 248.00 | 328.00 | 247.00 | 314.00 | 3,140.00 | 691,953 |
| 2026-03-12 | 280.00 | 303.00 | 272.00 | 284.00 | 2,840.00 | 149,539 |
| 2026-03-11 | 265.00 | 340.00 | 258.00 | 271.00 | 2,710.00 | 1,513,400 |
| 2026-03-10 | 255.00 | 269.00 | 250.00 | 262.00 | 2,620.00 | 89,796 |
| 2026-03-09 | 264.00 | 268.00 | 250.00 | 257.00 | 2,570.00 | 37,104 |
| 2026-03-06 | 269.00 | 278.00 | 256.00 | 271.00 | 2,710.00 | 50,539 |
| 2026-03-05 | 265.00 | 279.00 | 260.00 | 271.00 | 2,710.00 | 69,621 |
| 2026-03-04 | 267.00 | 274.00 | 239.00 | 266.00 | 2,660.00 | 113,819 |
| 2026-03-03 | 288.00 | 299.00 | 271.00 | 275.00 | 2,750.00 | 217,765 |
| 2026-02-27 | 293.00 | 363.00 | 293.00 | 304.00 | 3,040.00 | 654,332 |
| 2026-02-26 | 337.00 | 346.00 | 292.00 | 293.00 | 2,930.00 | 567,351 |
| 2026-02-25 | 264.00 | 341.00 | 264.00 | 341.00 | 3,410.00 | 1,136,006 |
| 2026-02-24 | 252.00 | 271.00 | 247.00 | 263.00 | 2,630.00 | 149,032 |
| 2026-02-23 | 279.00 | 279.00 | 254.00 | 254.00 | 2,540.00 | 123,209 |
| 2026-02-20 | 297.00 | 297.00 | 269.00 | 280.00 | 2,800.00 | 142,046 |
| 2026-02-19 | 312.00 | 317.00 | 284.00 | 297.00 | 2,970.00 | 131,735 |
| 2026-02-13 | 319.00 | 330.00 | 314.00 | 322.00 | 3,220.00 | 86,347 |
| 2026-02-12 | 326.00 | 340.00 | 316.00 | 323.00 | 3,230.00 | 167,821 |
| 2026-02-11 | 314.00 | 332.00 | 301.00 | 316.00 | 3,160.00 | 125,193 |
| 2026-02-10 | 322.00 | 330.00 | 309.00 | 310.00 | 3,100.00 | 97,681 |
| 2026-02-09 | 340.00 | 373.00 | 311.00 | 316.00 | 3,160.00 | 305,029 |
| 2026-02-06 | 336.00 | 354.00 | 303.00 | 325.00 | 3,250.00 | 1,094,044 |
| 2026-02-05 | 308.00 | 396.00 | 305.00 | 396.00 | 3,960.00 | 873,031 |
| 2026-02-04 | 299.00 | 340.00 | 299.00 | 305.00 | 3,050.00 | 131,018 |
| 2026-02-03 | 302.00 | 304.00 | 297.00 | 299.00 | 2,990.00 | 22,479 |
| 2026-02-02 | 312.00 | 315.00 | 301.00 | 302.00 | 3,020.00 | 23,246 |
| 2026-01-30 | 324.00 | 326.00 | 314.00 | 314.00 | 3,140.00 | 14,646 |
| 2026-01-29 | 324.00 | 326.00 | 321.00 | 324.00 | 3,240.00 | 5,910 |
| 2026-01-28 | 321.00 | 337.00 | 313.00 | 323.00 | 3,230.00 | 42,542 |
| 2026-01-27 | 318.00 | 331.00 | 318.00 | 324.00 | 3,240.00 | 19,422 |
| 2026-01-26 | 325.00 | 326.00 | 317.00 | 318.00 | 3,180.00 | 16,993 |
| 2026-01-23 | 319.00 | 339.00 | 313.00 | 325.00 | 3,250.00 | 21,303 |
| 2026-01-22 | 318.00 | 330.00 | 318.00 | 319.00 | 3,190.00 | 15,540 |
| 2026-01-21 | 318.00 | 324.00 | 316.00 | 318.00 | 3,180.00 | 20,911 |
| 2026-01-20 | 318.00 | 326.00 | 315.00 | 318.00 | 3,180.00 | 21,175 |
| 2026-01-19 | 322.00 | 323.00 | 318.00 | 318.00 | 3,180.00 | 9,967 |
| 2026-01-16 | 336.00 | 336.00 | 320.00 | 321.00 | 3,210.00 | 21,818 |
| 2026-01-15 | 332.00 | 336.00 | 326.00 | 334.00 | 3,340.00 | 6,945 |
| 2026-01-14 | 336.00 | 338.00 | 324.00 | 334.00 | 3,340.00 | 9,621 |
| 2026-01-13 | 330.00 | 341.00 | 320.00 | 336.00 | 3,360.00 | 31,286 |
| 2026-01-12 | 329.00 | 341.00 | 323.00 | 330.00 | 3,300.00 | 19,147 |
| 2026-01-09 | 332.00 | 334.00 | 325.00 | 332.00 | 3,320.00 | 10,382 |
| 2026-01-08 | 337.00 | 337.00 | 312.00 | 332.00 | 3,320.00 | 37,105 |
| 2026-01-07 | 340.00 | 359.00 | 335.00 | 340.00 | 3,400.00 | 32,215 |
| 2026-01-06 | 346.00 | 347.00 | 336.00 | 343.00 | 3,430.00 | 14,482 |
| 2026-01-05 | 337.00 | 354.00 | 333.00 | 343.00 | 3,430.00 | 16,874 |
| 2026-01-02 | 347.00 | 348.00 | 336.00 | 337.00 | 3,370.00 | 15,758 |
| 2025-12-30 | 338.00 | 343.00 | 335.00 | 337.00 | 3,370.00 | 12,948 |
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.