CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 323.00 | 334.00 | 310.00 | 316.00 | 3,160.00 | 15,822 |
| 2025-04-03 | 333.00 | 335.00 | 321.00 | 323.00 | 3,230.00 | 4,969 |
| 2025-04-02 | 318.00 | 334.00 | 315.00 | 333.00 | 3,330.00 | 6,834 |
| 2025-04-01 | 311.00 | 339.00 | 300.00 | 318.00 | 3,180.00 | 15,027 |
| 2025-03-31 | 324.00 | 325.00 | 304.00 | 310.00 | 3,100.00 | 6,896 |
| 2025-03-28 | 322.00 | 325.00 | 319.00 | 324.00 | 3,240.00 | 5,269 |
| 2025-03-27 | 321.00 | 329.00 | 318.00 | 322.00 | 3,220.00 | 6,711 |
| 2025-03-26 | 316.00 | 339.00 | 311.00 | 321.00 | 3,210.00 | 17,055 |
| 2025-03-25 | 328.00 | 328.00 | 312.00 | 316.00 | 3,160.00 | 13,461 |
| 2025-03-24 | 335.00 | 345.00 | 316.00 | 325.00 | 3,250.00 | 25,027 |
| 2025-03-21 | 329.00 | 335.00 | 299.00 | 335.00 | 3,350.00 | 53,737 |
| 2025-03-20 | 343.00 | 351.00 | 326.00 | 326.00 | 3,260.00 | 15,644 |
| 2025-03-19 | 351.00 | 353.00 | 326.00 | 340.00 | 3,400.00 | 22,657 |
| 2025-03-18 | 341.00 | 358.00 | 337.00 | 337.00 | 3,370.00 | 26,350 |
| 2025-03-17 | 351.00 | 361.00 | 335.00 | 341.00 | 3,410.00 | 18,602 |
| 2025-03-14 | 350.00 | 360.00 | 346.00 | 351.00 | 3,510.00 | 12,848 |
| 2025-03-13 | 366.00 | 369.00 | 348.00 | 350.00 | 3,500.00 | 6,674 |
| 2025-03-12 | 355.00 | 365.00 | 351.00 | 365.00 | 3,650.00 | 4,127 |
| 2025-03-11 | 363.00 | 363.00 | 340.00 | 359.00 | 3,590.00 | 12,201 |
| 2025-03-10 | 372.00 | 373.00 | 358.00 | 358.00 | 3,580.00 | 10,701 |
| 2025-03-07 | 377.00 | 380.00 | 356.00 | 376.00 | 3,760.00 | 8,622 |
| 2025-03-06 | 371.00 | 379.00 | 363.00 | 377.00 | 3,770.00 | 10,353 |
| 2025-03-05 | 363.00 | 373.00 | 354.00 | 360.00 | 3,600.00 | 6,458 |
| 2025-03-04 | 377.00 | 377.00 | 359.00 | 359.00 | 3,590.00 | 7,006 |
| 2025-02-28 | 369.00 | 377.00 | 365.00 | 372.00 | 3,720.00 | 9,157 |
| 2025-02-27 | 366.00 | 387.00 | 364.00 | 369.00 | 3,690.00 | 10,298 |
| 2025-02-26 | 367.00 | 439.00 | 366.00 | 366.00 | 3,660.00 | 111,276 |
| 2025-02-25 | 380.00 | 380.00 | 357.00 | 366.00 | 3,660.00 | 5,342 |
| 2025-02-24 | 382.00 | 391.00 | 369.00 | 378.00 | 3,780.00 | 5,761 |
| 2025-02-21 | 385.00 | 385.00 | 365.00 | 383.00 | 3,830.00 | 18,136 |
| 2025-02-20 | 380.00 | 380.00 | 370.00 | 379.00 | 3,790.00 | 4,189 |
| 2025-02-19 | 389.00 | 390.00 | 374.00 | 380.00 | 3,800.00 | 2,406 |
| 2025-02-18 | 370.00 | 377.00 | 366.00 | 374.00 | 3,740.00 | 6,948 |
| 2025-02-17 | 379.00 | 390.00 | 369.00 | 370.00 | 3,700.00 | 3,897 |
| 2025-02-14 | 381.00 | 389.00 | 372.00 | 379.00 | 3,790.00 | 3,776 |
| 2025-02-13 | 357.00 | 392.00 | 357.00 | 381.00 | 3,810.00 | 3,825 |
| 2025-02-12 | 384.00 | 384.00 | 369.00 | 380.00 | 3,800.00 | 13,594 |
| 2025-02-11 | 373.00 | 379.00 | 367.00 | 369.00 | 3,690.00 | 5,017 |
| 2025-02-10 | 392.00 | 392.00 | 371.00 | 373.00 | 3,730.00 | 5,084 |
| 2025-02-07 | 376.00 | 398.00 | 375.00 | 375.00 | 3,750.00 | 16,838 |
| 2025-02-06 | 370.00 | 378.00 | 369.00 | 375.00 | 3,750.00 | 6,921 |
| 2025-02-05 | 361.00 | 372.00 | 355.00 | 363.00 | 3,630.00 | 5,170 |
| 2025-02-04 | 358.00 | 379.00 | 355.00 | 361.00 | 3,610.00 | 10,620 |
| 2025-02-03 | 375.00 | 375.00 | 358.00 | 360.00 | 3,600.00 | 10,382 |
| 2025-01-31 | 355.00 | 376.00 | 355.00 | 375.00 | 3,750.00 | 11,700 |
| 2025-01-24 | 377.00 | 388.00 | 374.00 | 382.00 | 3,820.00 | 16,369 |
| 2025-01-23 | 380.00 | 380.00 | 357.00 | 377.00 | 3,770.00 | 17,719 |
| 2025-01-22 | 396.00 | 396.00 | 369.00 | 380.00 | 3,800.00 | 13,962 |
| 2025-01-21 | 399.00 | 402.00 | 360.00 | 379.00 | 3,790.00 | 51,056 |
| 2025-01-20 | 396.00 | 409.00 | 389.00 | 402.00 | 4,020.00 | 19,270 |
| 2025-01-17 | 408.00 | 408.00 | 395.00 | 396.00 | 3,960.00 | 10,983 |
| 2025-01-16 | 400.00 | 415.00 | 391.00 | 402.00 | 4,020.00 | 11,249 |
| 2025-01-15 | 408.00 | 414.00 | 400.00 | 403.00 | 4,030.00 | 14,398 |
| 2025-01-14 | 390.00 | 420.00 | 390.00 | 408.00 | 4,080.00 | 23,476 |
| 2025-01-13 | 403.00 | 403.00 | 385.00 | 390.00 | 3,900.00 | 14,347 |
| 2025-01-10 | 399.00 | 404.00 | 399.00 | 403.00 | 4,030.00 | 4,966 |
| 2025-01-09 | 404.00 | 404.00 | 392.00 | 399.00 | 3,990.00 | 4,908 |
| 2025-01-08 | 396.00 | 406.00 | 393.00 | 400.00 | 4,000.00 | 3,951 |
| 2025-01-07 | 400.00 | 412.00 | 385.00 | 398.00 | 3,980.00 | 12,072 |
| 2025-01-06 | 425.00 | 425.00 | 391.00 | 396.00 | 3,960.00 | 17,431 |
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.