CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 340.00 | 354.00 | 323.00 | 338.00 | 3,380.00 | 27,495 |
| 2025-12-26 | 382.00 | 383.00 | 338.00 | 338.00 | 3,380.00 | 179,912 |
| 2025-12-24 | 337.00 | 341.00 | 336.00 | 338.00 | 3,380.00 | 13,316 |
| 2025-12-23 | 354.00 | 354.00 | 334.00 | 334.00 | 3,340.00 | 14,659 |
| 2025-12-22 | 347.00 | 347.00 | 339.00 | 339.00 | 3,390.00 | 5,829 |
| 2025-12-19 | 345.00 | 349.00 | 338.00 | 347.00 | 3,470.00 | 4,175 |
| 2025-12-18 | 351.00 | 352.00 | 339.00 | 345.00 | 3,450.00 | 4,464 |
| 2025-12-17 | 338.00 | 354.00 | 338.00 | 350.00 | 3,500.00 | 9,004 |
| 2025-12-16 | 336.00 | 351.00 | 335.00 | 338.00 | 3,380.00 | 9,588 |
| 2025-12-15 | 338.00 | 342.00 | 336.00 | 336.00 | 3,360.00 | 12,398 |
| 2025-12-12 | 347.00 | 347.00 | 337.00 | 338.00 | 3,380.00 | 14,571 |
| 2025-12-11 | 351.00 | 351.00 | 342.00 | 349.00 | 3,490.00 | 10,844 |
| 2025-12-10 | 349.00 | 352.00 | 343.00 | 346.00 | 3,460.00 | 6,964 |
| 2025-12-09 | 353.00 | 355.00 | 343.00 | 347.00 | 3,470.00 | 5,739 |
| 2025-12-08 | 357.00 | 360.00 | 348.00 | 353.00 | 3,530.00 | 11,666 |
| 2025-12-05 | 343.00 | 383.00 | 341.00 | 348.00 | 3,480.00 | 69,381 |
| 2025-12-04 | 349.00 | 360.00 | 338.00 | 339.00 | 3,390.00 | 21,843 |
| 2025-12-03 | 347.00 | 355.00 | 346.00 | 349.00 | 3,490.00 | 9,073 |
| 2025-12-02 | 352.00 | 360.00 | 340.00 | 347.00 | 3,470.00 | 30,073 |
| 2025-12-01 | 364.00 | 364.00 | 345.00 | 349.00 | 3,490.00 | 8,544 |
| 2025-11-28 | 353.00 | 362.00 | 353.00 | 354.00 | 3,540.00 | 10,013 |
| 2025-11-27 | 356.00 | 356.00 | 350.00 | 353.00 | 3,530.00 | 10,784 |
| 2025-11-26 | 353.00 | 355.00 | 348.00 | 352.00 | 3,520.00 | 9,425 |
| 2025-11-25 | 358.00 | 360.00 | 347.00 | 351.00 | 3,510.00 | 5,978 |
| 2025-11-24 | 355.00 | 375.00 | 348.00 | 358.00 | 3,580.00 | 11,171 |
| 2025-11-21 | 365.00 | 375.00 | 343.00 | 348.00 | 3,480.00 | 16,992 |
| 2025-11-20 | 351.00 | 369.00 | 351.00 | 364.00 | 3,640.00 | 12,364 |
| 2025-11-19 | 343.00 | 357.00 | 343.00 | 351.00 | 3,510.00 | 10,296 |
| 2025-11-18 | 361.00 | 361.00 | 336.00 | 343.00 | 3,430.00 | 15,196 |
| 2025-11-17 | 332.00 | 371.00 | 332.00 | 347.00 | 3,470.00 | 68,763 |
| 2025-11-14 | 330.00 | 342.00 | 329.00 | 332.00 | 3,320.00 | 8,583 |
| 2025-11-13 | 333.00 | 347.00 | 333.00 | 339.00 | 3,390.00 | 6,254 |
| 2025-11-12 | 331.00 | 345.00 | 330.00 | 337.00 | 3,370.00 | 22,015 |
| 2025-11-11 | 349.00 | 350.00 | 326.00 | 330.00 | 3,300.00 | 13,858 |
| 2025-11-10 | 336.00 | 336.00 | 326.00 | 336.00 | 3,360.00 | 22,982 |
| 2025-11-07 | 338.00 | 348.00 | 336.00 | 336.00 | 3,360.00 | 5,638 |
| 2025-11-06 | 345.00 | 359.00 | 338.00 | 341.00 | 3,410.00 | 17,579 |
| 2025-11-05 | 340.00 | 355.00 | 324.00 | 347.00 | 3,470.00 | 22,160 |
| 2025-11-04 | 338.00 | 359.00 | 338.00 | 340.00 | 3,400.00 | 13,723 |
| 2025-11-03 | 355.00 | 355.00 | 323.00 | 338.00 | 3,380.00 | 115,294 |
| 2025-10-31 | 372.00 | 375.00 | 334.00 | 355.00 | 3,550.00 | 115,306 |
| 2025-10-30 | 384.00 | 385.00 | 370.00 | 376.00 | 3,760.00 | 16,084 |
| 2025-10-29 | 384.00 | 390.00 | 381.00 | 384.00 | 3,840.00 | 9,188 |
| 2025-10-28 | 396.00 | 402.00 | 385.00 | 387.00 | 3,870.00 | 18,335 |
| 2025-10-27 | 405.00 | 406.00 | 376.00 | 397.00 | 3,970.00 | 21,272 |
| 2025-10-24 | 399.00 | 402.00 | 387.00 | 390.00 | 3,900.00 | 11,865 |
| 2025-10-23 | 403.00 | 407.00 | 398.00 | 403.00 | 4,030.00 | 3,099 |
| 2025-10-22 | 408.00 | 409.00 | 384.00 | 403.00 | 4,030.00 | 10,505 |
| 2025-10-21 | 408.00 | 413.00 | 400.00 | 403.00 | 4,030.00 | 16,530 |
| 2025-10-20 | 427.00 | 427.00 | 408.00 | 408.00 | 4,080.00 | 23,149 |
← NewerPage 4 of 4 · 230 trading days
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.