CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 409.00 | 430.00 | 401.00 | 406.00 | 4,060.00 | 4,584 |
| 2025-01-02 | 393.00 | 430.00 | 393.00 | 409.00 | 4,090.00 | 15,740 |
| 2024-12-30 | 407.00 | 407.00 | 384.00 | 391.00 | 3,910.00 | 2,347 |
| 2024-12-27 | 430.00 | 430.00 | 376.00 | 410.00 | 4,100.00 | 10,226 |
| 2024-12-26 | 425.00 | 425.00 | 404.00 | 412.00 | 4,120.00 | 7,161 |
| 2024-12-24 | 421.00 | 436.00 | 408.00 | 425.00 | 4,250.00 | 10,518 |
| 2024-12-23 | 425.00 | 443.00 | 415.00 | 426.00 | 4,260.00 | 18,714 |
| 2024-12-20 | 430.00 | 451.00 | 417.00 | 425.00 | 4,250.00 | 22,555 |
| 2024-12-19 | 430.00 | 442.00 | 415.00 | 430.00 | 4,300.00 | 33,066 |
| 2024-12-18 | 419.00 | 459.00 | 411.00 | 442.00 | 4,420.00 | 18,340 |
| 2024-12-17 | 438.00 | 442.00 | 422.00 | 424.00 | 4,240.00 | 13,117 |
| 2024-12-16 | 412.00 | 445.00 | 407.00 | 438.00 | 4,380.00 | 16,226 |
| 2024-12-13 | 403.00 | 430.00 | 403.00 | 412.00 | 4,120.00 | 18,102 |
| 2024-12-12 | 406.00 | 446.00 | 406.00 | 437.00 | 4,370.00 | 68,525 |
| 2024-12-11 | 382.00 | 409.00 | 376.00 | 406.00 | 4,060.00 | 24,895 |
| 2024-12-10 | 327.00 | 380.00 | 320.00 | 372.00 | 3,720.00 | 33,323 |
| 2024-12-09 | 356.00 | 365.00 | 327.00 | 330.00 | 3,300.00 | 22,510 |
| 2024-12-06 | 371.00 | 376.00 | 366.00 | 371.00 | 3,710.00 | 9,665 |
| 2024-12-05 | 373.00 | 395.00 | 365.00 | 371.00 | 3,710.00 | 28,898 |
| 2024-12-04 | 392.00 | 392.00 | 373.00 | 373.00 | 3,730.00 | 12,389 |
| 2024-12-03 | 368.00 | 404.00 | 361.00 | 398.00 | 3,980.00 | 54,077 |
| 2024-12-02 | 377.00 | 381.00 | 368.00 | 368.00 | 3,680.00 | 17,299 |
| 2024-11-29 | 372.00 | 381.00 | 351.00 | 380.00 | 3,800.00 | 24,340 |
| 2024-11-28 | 391.00 | 391.00 | 364.00 | 374.00 | 3,740.00 | 40,205 |
| 2024-11-27 | 402.00 | 405.00 | 390.00 | 392.00 | 3,920.00 | 15,346 |
| 2024-11-26 | 404.00 | 409.00 | 388.00 | 400.00 | 4,000.00 | 22,942 |
| 2024-11-25 | 396.00 | 407.00 | 396.00 | 404.00 | 4,040.00 | 11,365 |
| 2024-11-22 | 420.00 | 420.00 | 395.00 | 396.00 | 3,960.00 | 8,771 |
| 2024-11-21 | 405.00 | 417.00 | 396.00 | 396.00 | 3,960.00 | 9,749 |
| 2024-11-20 | 409.00 | 430.00 | 405.00 | 405.00 | 4,050.00 | 11,793 |
| 2024-11-19 | 424.00 | 424.00 | 409.00 | 413.00 | 4,130.00 | 9,287 |
| 2024-11-18 | 420.00 | 434.00 | 410.00 | 424.00 | 4,240.00 | 21,604 |
| 2024-11-15 | 400.00 | 435.00 | 376.00 | 434.00 | 4,340.00 | 40,112 |
| 2024-11-14 | 400.00 | 406.00 | 380.00 | 381.00 | 3,810.00 | 21,771 |
| 2024-11-13 | 410.00 | 419.00 | 385.00 | 400.00 | 4,000.00 | 20,188 |
| 2024-11-12 | 421.00 | 427.00 | 403.00 | 410.00 | 4,100.00 | 28,715 |
| 2024-11-11 | 450.00 | 455.00 | 421.00 | 421.00 | 4,210.00 | 26,996 |
| 2024-11-08 | 439.00 | 457.00 | 420.00 | 450.00 | 4,500.00 | 29,654 |
| 2024-11-07 | 441.00 | 447.00 | 408.00 | 439.00 | 4,390.00 | 68,414 |
| 2024-11-06 | 462.00 | 463.00 | 435.00 | 440.00 | 4,400.00 | 27,491 |
| 2024-11-05 | 465.00 | 466.00 | 448.00 | 460.00 | 4,600.00 | 11,971 |
| 2024-11-04 | 461.00 | 472.00 | 452.00 | 460.00 | 4,600.00 | 33,600 |
| 2024-11-01 | 483.00 | 486.00 | 460.00 | 461.00 | 4,610.00 | 72,672 |
| 2024-10-31 | 434.00 | 558.00 | 430.00 | 505.00 | 5,050.00 | 420,550 |
| 2024-10-30 | 426.00 | 451.00 | 420.00 | 434.00 | 4,340.00 | 21,584 |
| 2024-10-29 | 444.00 | 449.00 | 423.00 | 425.00 | 4,250.00 | 20,002 |
| 2024-10-28 | 461.00 | 470.00 | 443.00 | 444.00 | 4,440.00 | 14,884 |
| 2024-10-25 | 459.00 | 480.00 | 454.00 | 461.00 | 4,610.00 | 19,342 |
| 2024-10-24 | 457.00 | 460.00 | 444.00 | 459.00 | 4,590.00 | 10,304 |
| 2024-10-23 | 449.00 | 457.00 | 440.00 | 457.00 | 4,570.00 | 14,158 |
| 2024-10-22 | 493.00 | 493.00 | 433.00 | 443.00 | 4,430.00 | 107,797 |
| 2024-10-21 | 500.00 | 503.00 | 480.00 | 496.00 | 4,960.00 | 23,610 |
| 2024-10-18 | 493.00 | 502.00 | 475.00 | 490.00 | 4,900.00 | 31,932 |
| 2024-10-17 | 510.00 | 535.00 | 487.00 | 493.00 | 4,930.00 | 42,499 |
| 2024-10-16 | 520.00 | 524.00 | 510.00 | 510.00 | 5,100.00 | 12,258 |
| 2024-10-15 | 519.00 | 531.00 | 519.00 | 520.00 | 5,200.00 | 7,683 |
| 2024-10-14 | 531.00 | 536.00 | 517.00 | 527.00 | 5,270.00 | 12,945 |
| 2024-10-11 | 548.00 | 553.00 | 516.00 | 531.00 | 5,310.00 | 53,767 |
| 2024-10-10 | 550.00 | 562.00 | 537.00 | 548.00 | 5,480.00 | 20,270 |
| 2024-10-08 | 578.00 | 578.00 | 538.00 | 550.00 | 5,500.00 | 62,438 |
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.