CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 411.00 | 412.00 | 400.00 | 407.00 | 4,070.00 | 13,425 |
| 2025-09-26 | 404.00 | 413.00 | 392.00 | 411.00 | 4,110.00 | 8,138 |
| 2025-09-25 | 415.00 | 418.00 | 404.00 | 404.00 | 4,040.00 | 13,789 |
| 2025-09-24 | 400.00 | 413.00 | 390.00 | 407.00 | 4,070.00 | 28,879 |
| 2025-09-23 | 410.00 | 414.00 | 386.00 | 400.00 | 4,000.00 | 21,405 |
| 2025-09-22 | 420.00 | 420.00 | 392.00 | 410.00 | 4,100.00 | 38,747 |
| 2025-09-19 | 420.00 | 426.00 | 416.00 | 417.00 | 4,170.00 | 4,969 |
| 2025-09-18 | 415.00 | 433.00 | 410.00 | 420.00 | 4,200.00 | 18,899 |
| 2025-09-17 | 439.00 | 439.00 | 412.00 | 428.00 | 4,280.00 | 21,594 |
| 2025-09-16 | 436.00 | 437.00 | 421.00 | 427.00 | 4,270.00 | 9,837 |
| 2025-09-15 | 445.00 | 445.00 | 427.00 | 430.00 | 4,300.00 | 11,759 |
| 2025-09-12 | 432.00 | 449.00 | 431.00 | 445.00 | 4,450.00 | 11,408 |
| 2025-09-11 | 430.00 | 438.00 | 426.00 | 434.00 | 4,340.00 | 10,388 |
| 2025-09-10 | 425.00 | 444.00 | 422.00 | 429.00 | 4,290.00 | 22,446 |
| 2025-09-09 | 438.00 | 438.00 | 411.00 | 425.00 | 4,250.00 | 11,102 |
| 2025-09-08 | 440.00 | 445.00 | 418.00 | 428.00 | 4,280.00 | 20,587 |
| 2025-09-05 | 459.00 | 459.00 | 435.00 | 445.00 | 4,450.00 | 8,381 |
| 2025-09-04 | 450.00 | 458.00 | 426.00 | 449.00 | 4,490.00 | 18,125 |
| 2025-09-03 | 474.00 | 474.00 | 448.00 | 448.00 | 4,480.00 | 20,167 |
| 2025-09-02 | 466.00 | 473.00 | 460.00 | 466.00 | 4,660.00 | 5,792 |
| 2025-09-01 | 466.00 | 466.00 | 458.00 | 464.00 | 4,640.00 | 4,858 |
| 2025-08-29 | 470.00 | 470.00 | 460.00 | 465.00 | 4,650.00 | 9,156 |
| 2025-08-28 | 473.00 | 473.00 | 464.00 | 470.00 | 4,700.00 | 6,583 |
| 2025-08-27 | 484.00 | 484.00 | 461.00 | 473.00 | 4,730.00 | 13,106 |
| 2025-08-26 | 493.00 | 493.00 | 451.00 | 475.00 | 4,750.00 | 11,036 |
| 2025-08-25 | 488.00 | 489.00 | 475.00 | 481.00 | 4,810.00 | 5,486 |
| 2025-08-22 | 490.00 | 498.00 | 475.00 | 486.00 | 4,860.00 | 12,615 |
| 2025-08-21 | 491.00 | 508.00 | 488.00 | 490.00 | 4,900.00 | 8,840 |
| 2025-08-20 | 493.00 | 505.00 | 481.00 | 495.00 | 4,950.00 | 15,879 |
| 2025-08-19 | 475.00 | 495.00 | 471.00 | 492.00 | 4,920.00 | 23,373 |
| 2025-08-18 | 483.00 | 495.00 | 455.00 | 475.00 | 4,750.00 | 41,393 |
| 2025-08-14 | 474.00 | 521.00 | 465.00 | 475.00 | 4,750.00 | 167,766 |
| 2025-08-13 | 472.00 | 472.00 | 450.00 | 469.00 | 4,690.00 | 26,903 |
| 2025-08-12 | 465.00 | 472.00 | 451.00 | 472.00 | 4,720.00 | 27,754 |
| 2025-08-11 | 472.00 | 483.00 | 459.00 | 465.00 | 4,650.00 | 21,330 |
| 2025-08-08 | 479.00 | 481.00 | 461.00 | 471.00 | 4,710.00 | 16,012 |
| 2025-08-07 | 487.00 | 490.00 | 470.00 | 472.00 | 4,720.00 | 17,622 |
| 2025-08-06 | 483.00 | 498.00 | 477.00 | 489.00 | 4,890.00 | 25,083 |
| 2025-08-05 | 498.00 | 498.00 | 482.00 | 483.00 | 4,830.00 | 18,443 |
| 2025-08-04 | 480.00 | 498.00 | 480.00 | 494.00 | 4,940.00 | 7,425 |
| 2025-08-01 | 495.00 | 495.00 | 480.00 | 491.00 | 4,910.00 | 40,731 |
| 2025-07-31 | 490.00 | 504.00 | 489.00 | 494.00 | 4,940.00 | 15,399 |
| 2025-07-30 | 504.00 | 513.00 | 489.00 | 490.00 | 4,900.00 | 41,739 |
| 2025-07-29 | 506.00 | 518.00 | 480.00 | 504.00 | 5,040.00 | 67,038 |
| 2025-07-28 | 511.00 | 589.00 | 504.00 | 512.00 | 5,120.00 | 555,066 |
| 2025-07-25 | 503.00 | 516.00 | 498.00 | 506.00 | 5,060.00 | 17,053 |
| 2025-07-24 | 521.00 | 530.00 | 490.00 | 497.00 | 4,970.00 | 44,413 |
| 2025-07-23 | 528.00 | 542.00 | 505.00 | 521.00 | 5,210.00 | 22,320 |
| 2025-07-22 | 540.00 | 540.00 | 516.00 | 528.00 | 5,280.00 | 30,739 |
| 2025-07-21 | 545.00 | 549.00 | 531.00 | 540.00 | 5,400.00 | 19,423 |
| 2025-07-18 | 534.00 | 550.00 | 532.00 | 545.00 | 5,450.00 | 31,692 |
| 2025-07-17 | 535.00 | 545.00 | 527.00 | 539.00 | 5,390.00 | 33,113 |
| 2025-07-16 | 545.00 | 556.00 | 534.00 | 535.00 | 5,350.00 | 22,478 |
| 2025-07-15 | 558.00 | 558.00 | 531.00 | 545.00 | 5,450.00 | 44,620 |
| 2025-07-14 | 555.00 | 556.00 | 545.00 | 550.00 | 5,500.00 | 18,776 |
| 2025-07-11 | 569.00 | 577.00 | 545.00 | 553.00 | 5,530.00 | 33,568 |
| 2025-07-10 | 553.00 | 568.00 | 550.00 | 556.00 | 5,560.00 | 32,288 |
| 2025-07-09 | 549.00 | 569.00 | 547.00 | 556.00 | 5,560.00 | 23,716 |
| 2025-07-08 | 551.00 | 557.00 | 537.00 | 554.00 | 5,540.00 | 26,714 |
| 2025-07-07 | 531.00 | 568.00 | 523.00 | 551.00 | 5,510.00 | 43,554 |
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.