CNPLUS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 570.00 | 584.00 | 563.00 | 578.00 | 5,780.00 | 15,768 |
| 2024-10-04 | 575.00 | 575.00 | 556.00 | 566.00 | 5,660.00 | 19,538 |
| 2024-10-02 | 566.00 | 590.00 | 555.00 | 575.00 | 5,750.00 | 29,322 |
| 2024-09-30 | 556.00 | 574.00 | 520.00 | 574.00 | 5,740.00 | 47,065 |
| 2024-09-27 | 557.00 | 579.00 | 552.00 | 554.00 | 5,540.00 | 33,281 |
| 2024-09-26 | 556.00 | 561.00 | 526.00 | 556.00 | 5,560.00 | 49,573 |
| 2024-09-25 | 555.00 | 583.00 | 552.00 | 561.00 | 5,610.00 | 42,018 |
| 2024-09-24 | 500.00 | 600.00 | 498.00 | 567.00 | 5,670.00 | 317,062 |
| 2024-09-23 | 520.00 | 521.00 | 500.00 | 500.00 | 5,000.00 | 42,303 |
| 2024-09-20 | 524.00 | 535.00 | 520.00 | 520.00 | 5,200.00 | 20,613 |
| 2024-09-19 | 541.00 | 541.00 | 520.00 | 521.00 | 5,210.00 | 22,573 |
| 2024-09-13 | 562.00 | 568.00 | 526.00 | 529.00 | 5,290.00 | 41,013 |
| 2024-09-12 | 599.00 | 599.00 | 540.00 | 562.00 | 5,620.00 | 63,812 |
| 2024-09-11 | 599.00 | 602.00 | 560.00 | 582.00 | 5,820.00 | 41,669 |
| 2024-09-10 | 611.00 | 619.00 | 593.00 | 599.00 | 5,990.00 | 15,003 |
| 2024-09-09 | 570.00 | 612.00 | 570.00 | 611.00 | 6,110.00 | 52,907 |
| 2024-09-06 | 599.00 | 614.00 | 540.00 | 600.00 | 6,000.00 | 45,904 |
| 2024-09-05 | 590.00 | 601.00 | 580.00 | 599.00 | 5,990.00 | 23,410 |
| 2024-09-04 | 595.00 | 599.00 | 582.00 | 590.00 | 5,900.00 | 14,265 |
| 2024-09-03 | 601.00 | 610.00 | 570.00 | 608.00 | 6,080.00 | 46,594 |
| 2024-09-02 | 586.00 | 619.00 | 580.00 | 603.00 | 6,030.00 | 56,757 |
| 2024-08-30 | 552.00 | 607.00 | 548.00 | 591.00 | 5,910.00 | 49,777 |
| 2024-08-29 | 566.00 | 582.00 | 525.00 | 552.00 | 5,520.00 | 59,673 |
| 2024-08-28 | 607.00 | 610.00 | 565.00 | 584.00 | 5,840.00 | 44,906 |
| 2024-08-27 | 624.00 | 650.00 | 601.00 | 608.00 | 6,080.00 | 62,044 |
| 2024-08-26 | 631.00 | 650.00 | 601.00 | 630.00 | 6,300.00 | 98,774 |
| 2024-08-23 | 580.00 | 624.00 | 573.00 | 619.00 | 6,190.00 | 153,546 |
| 2024-08-22 | 568.00 | 619.00 | 560.00 | 582.00 | 5,820.00 | 204,557 |
| 2024-08-21 | 599.00 | 599.00 | 555.00 | 568.00 | 5,680.00 | 56,275 |
| 2024-08-20 | 536.00 | 590.00 | 526.00 | 567.00 | 5,670.00 | 173,260 |
| 2024-08-19 | 500.00 | 543.00 | 495.00 | 533.00 | 5,330.00 | 80,485 |
| 2024-08-16 | 508.00 | 513.00 | 471.00 | 505.00 | 5,050.00 | 29,992 |
| 2024-08-14 | 498.00 | 515.00 | 489.00 | 505.00 | 5,050.00 | 22,175 |
| 2024-08-13 | 494.00 | 504.00 | 486.00 | 488.00 | 4,880.00 | 21,721 |
| 2024-08-12 | 486.00 | 519.00 | 483.00 | 497.00 | 4,970.00 | 34,028 |
| 2024-08-09 | 478.00 | 494.00 | 478.00 | 490.00 | 4,900.00 | 25,460 |
| 2024-08-08 | 485.00 | 501.00 | 440.00 | 478.00 | 4,780.00 | 55,379 |
| 2024-08-07 | 487.00 | 502.00 | 480.00 | 489.00 | 4,890.00 | 23,550 |
| 2024-08-06 | 466.00 | 505.00 | 450.00 | 492.00 | 4,920.00 | 44,289 |
| 2024-08-05 | 545.00 | 545.00 | 452.00 | 466.00 | 4,660.00 | 95,493 |
| 2024-08-02 | 561.00 | 561.00 | 538.00 | 553.00 | 5,530.00 | 43,600 |
| 2024-08-01 | 576.00 | 588.00 | 555.00 | 566.00 | 5,660.00 | 43,575 |
| 2024-07-31 | 550.00 | 585.00 | 538.00 | 577.00 | 5,770.00 | 100,437 |
| 2024-07-30 | 534.00 | 541.00 | 525.00 | 539.00 | 5,390.00 | 47,034 |
| 2024-07-29 | 540.00 | 546.00 | 518.00 | 541.00 | 5,410.00 | 38,554 |
| 2024-07-26 | 534.00 | 550.00 | 532.00 | 541.00 | 5,410.00 | 49,852 |
| 2024-07-25 | 543.00 | 560.00 | 519.00 | 539.00 | 5,390.00 | 63,368 |
| 2024-07-24 | 508.00 | 563.00 | 507.00 | 549.00 | 5,490.00 | 260,647 |
| 2024-07-23 | 498.00 | 527.00 | 496.00 | 511.00 | 5,110.00 | 92,756 |
| 2024-07-22 | 511.00 | 511.00 | 470.00 | 500.00 | 5,000.00 | 81,802 |
| 2024-07-19 | 510.00 | 510.00 | 463.00 | 492.00 | 4,920.00 | 99,102 |
| 2024-07-18 | 511.00 | 532.00 | 490.00 | 510.00 | 5,100.00 | 131,055 |
| 2024-07-17 | 515.00 | 548.00 | 490.00 | 512.00 | 5,120.00 | 205,908 |
| 2024-07-16 | 438.00 | 556.00 | 436.00 | 530.00 | 5,300.00 | 1,049,593 |
| 2024-07-15 | 422.00 | 447.00 | 410.00 | 436.00 | 4,360.00 | 100,041 |
| 2024-07-12 | 440.00 | 440.00 | 410.00 | 422.00 | 4,220.00 | 51,356 |
| 2024-07-11 | 430.00 | 439.00 | 411.00 | 417.00 | 4,170.00 | 54,319 |
| 2024-07-10 | 420.00 | 430.00 | 414.00 | 430.00 | 4,300.00 | 36,623 |
| 2024-07-09 | 404.00 | 421.00 | 397.00 | 420.00 | 4,200.00 | 54,031 |
| 2024-07-08 | 430.00 | 430.00 | 401.00 | 401.00 | 4,010.00 | 75,336 |
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.