CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 572.00 | 572.00 | 522.00 | 531.00 | 5,310.00 | 66,916 |
| 2025-07-03 | 555.00 | 560.00 | 543.00 | 553.00 | 5,530.00 | 45,354 |
| 2025-07-02 | 560.00 | 560.00 | 519.00 | 545.00 | 5,450.00 | 74,661 |
| 2025-07-01 | 574.00 | 584.00 | 541.00 | 548.00 | 5,480.00 | 115,198 |
| 2025-06-30 | 561.00 | 623.00 | 533.00 | 568.00 | 5,680.00 | 408,311 |
| 2025-06-27 | 549.00 | 568.00 | 530.00 | 561.00 | 5,610.00 | 157,071 |
| 2025-06-26 | 516.00 | 538.00 | 506.00 | 538.00 | 5,380.00 | 89,678 |
| 2025-06-25 | 505.00 | 541.00 | 501.00 | 516.00 | 5,160.00 | 192,462 |
| 2025-06-24 | 503.00 | 503.00 | 490.00 | 498.00 | 4,980.00 | 58,149 |
| 2025-06-23 | 484.00 | 504.00 | 475.00 | 493.00 | 4,930.00 | 69,639 |
| 2025-06-20 | 488.00 | 493.00 | 476.00 | 488.00 | 4,880.00 | 40,338 |
| 2025-06-19 | 475.00 | 492.00 | 475.00 | 488.00 | 4,880.00 | 32,599 |
| 2025-06-18 | 480.00 | 490.00 | 470.00 | 483.00 | 4,830.00 | 35,400 |
| 2025-06-17 | 480.00 | 504.00 | 477.00 | 481.00 | 4,810.00 | 64,854 |
| 2025-06-16 | 485.00 | 499.00 | 450.00 | 484.00 | 4,840.00 | 83,579 |
| 2025-06-13 | 509.00 | 527.00 | 481.00 | 488.00 | 4,880.00 | 77,391 |
| 2025-06-12 | 503.00 | 516.00 | 495.00 | 504.00 | 5,040.00 | 73,399 |
| 2025-06-11 | 487.00 | 555.00 | 487.00 | 502.00 | 5,020.00 | 357,712 |
| 2025-06-10 | 493.00 | 493.00 | 485.00 | 488.00 | 4,880.00 | 30,679 |
| 2025-06-09 | 488.00 | 504.00 | 480.00 | 487.00 | 4,870.00 | 79,291 |
| 2025-06-05 | 488.00 | 504.00 | 470.00 | 486.00 | 4,860.00 | 65,375 |
| 2025-06-04 | 505.00 | 506.00 | 461.00 | 488.00 | 4,880.00 | 106,502 |
| 2025-06-02 | 492.00 | 510.00 | 483.00 | 491.00 | 4,910.00 | 104,279 |
| 2025-05-30 | 510.00 | 527.00 | 484.00 | 496.00 | 4,960.00 | 123,108 |
| 2025-05-29 | 500.00 | 500.00 | 478.00 | 497.00 | 4,970.00 | 63,794 |
| 2025-05-28 | 465.00 | 508.00 | 464.00 | 485.00 | 4,850.00 | 110,432 |
| 2025-05-27 | 455.00 | 470.00 | 452.00 | 464.00 | 4,640.00 | 67,510 |
| 2025-05-26 | 473.00 | 478.00 | 453.00 | 468.00 | 4,680.00 | 103,752 |
| 2025-05-23 | 463.00 | 509.00 | 455.00 | 473.00 | 4,730.00 | 172,770 |
| 2025-05-22 | 478.00 | 484.00 | 455.00 | 463.00 | 4,630.00 | 131,456 |
| 2025-05-21 | 468.00 | 523.00 | 449.00 | 487.00 | 4,870.00 | 263,720 |
| 2025-05-20 | 498.00 | 600.00 | 440.00 | 468.00 | 4,680.00 | 1,684,240 |
| 2025-05-19 | 430.00 | 523.00 | 422.00 | 523.00 | 5,230.00 | 549,401 |
| 2025-05-16 | 443.00 | 443.00 | 403.00 | 403.00 | 4,030.00 | 362,709 |
| 2025-05-15 | 475.00 | 574.00 | 429.00 | 443.00 | 4,430.00 | 3,710,217 |
| 2025-05-14 | 352.00 | 453.00 | 346.00 | 453.00 | 4,530.00 | 2,051,405 |
| 2025-05-13 | 338.00 | 361.00 | 338.00 | 349.00 | 3,490.00 | 25,299 |
| 2025-05-12 | 344.00 | 349.00 | 332.00 | 346.00 | 3,460.00 | 25,889 |
| 2025-05-09 | 352.00 | 365.00 | 322.00 | 344.00 | 3,440.00 | 34,143 |
| 2025-05-08 | 331.00 | 349.00 | 329.00 | 349.00 | 3,490.00 | 24,620 |
| 2025-05-07 | 322.00 | 347.00 | 322.00 | 333.00 | 3,330.00 | 13,948 |
| 2025-05-02 | 320.00 | 332.00 | 314.00 | 322.00 | 3,220.00 | 10,663 |
| 2025-04-30 | 335.00 | 341.00 | 317.00 | 317.00 | 3,170.00 | 17,555 |
| 2025-04-29 | 335.00 | 345.00 | 322.00 | 331.00 | 3,310.00 | 44,096 |
| 2025-04-28 | 320.00 | 342.00 | 312.00 | 335.00 | 3,350.00 | 53,580 |
| 2025-04-25 | 310.00 | 339.00 | 310.00 | 313.00 | 3,130.00 | 57,864 |
| 2025-04-24 | 311.00 | 314.00 | 295.00 | 310.00 | 3,100.00 | 51,076 |
| 2025-04-23 | 298.00 | 350.00 | 294.00 | 308.00 | 3,080.00 | 242,517 |
| 2025-04-22 | 298.00 | 298.00 | 292.00 | 293.00 | 2,930.00 | 41,032 |
| 2025-04-21 | 305.00 | 310.00 | 293.00 | 296.00 | 2,960.00 | 14,516 |
| 2025-04-18 | 306.00 | 313.00 | 302.00 | 302.00 | 3,020.00 | 10,258 |
| 2025-04-17 | 320.00 | 320.00 | 303.00 | 304.00 | 3,040.00 | 9,000 |
| 2025-04-16 | 309.00 | 310.00 | 297.00 | 303.00 | 3,030.00 | 12,839 |
| 2025-04-15 | 301.00 | 303.00 | 297.00 | 301.00 | 3,010.00 | 21,645 |
| 2025-04-14 | 305.00 | 305.00 | 297.00 | 301.00 | 3,010.00 | 28,729 |
| 2025-04-11 | 302.00 | 303.00 | 299.00 | 303.00 | 3,030.00 | 28,044 |
| 2025-04-10 | 315.00 | 325.00 | 299.00 | 299.00 | 2,990.00 | 35,701 |
| 2025-04-09 | 311.00 | 320.00 | 304.00 | 308.00 | 3,080.00 | 9,599 |
| 2025-04-08 | 321.00 | 326.00 | 303.00 | 311.00 | 3,110.00 | 12,148 |
| 2025-04-07 | 316.00 | 325.00 | 311.00 | 318.00 | 3,180.00 | 10,317 |
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.