CNPLUS Co., Ltd. (KOSDAQ:115530)
South Korea · Delayed Price · Currency is KRW 376.00
-8.00 (-2.08%)
At close: Oct 30, 2025
CNPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 384.00 | 390.00 | 381.00 | 384.00 | 384.00 | -0.78% | 91,877 |
| Oct 28, 2025 | 396.00 | 402.00 | 385.00 | 387.00 | 387.00 | -2.52% | 183,354 |
| Oct 27, 2025 | 405.00 | 406.00 | 376.00 | 397.00 | 397.00 | 1.79% | 212,720 |
| Oct 24, 2025 | 399.00 | 402.00 | 387.00 | 390.00 | 390.00 | -3.23% | 118,652 |
| Oct 23, 2025 | 403.00 | 407.00 | 398.00 | 403.00 | 403.00 | - | 30,987 |
| Oct 22, 2025 | 408.00 | 409.00 | 384.00 | 403.00 | 403.00 | - | 105,048 |
| Oct 21, 2025 | 408.00 | 413.00 | 400.00 | 403.00 | 403.00 | -1.23% | 165,297 |
| Oct 20, 2025 | 427.00 | 427.00 | 408.00 | 408.00 | 408.00 | -1.69% | 231,492 |
| Oct 17, 2025 | 387.00 | 426.00 | 387.00 | 415.00 | 415.00 | 7.24% | 661,236 |
| Oct 16, 2025 | 380.00 | 395.00 | 380.00 | 387.00 | 387.00 | 1.84% | 84,890 |
| Oct 15, 2025 | 380.00 | 387.00 | 371.00 | 380.00 | 380.00 | - | 110,322 |
| Oct 14, 2025 | 394.00 | 403.00 | 371.00 | 380.00 | 380.00 | -3.55% | 182,385 |
| Oct 13, 2025 | 406.00 | 406.00 | 368.00 | 394.00 | 394.00 | -2.96% | 417,066 |
| Oct 10, 2025 | 405.00 | 409.00 | 396.00 | 406.00 | 406.00 | -0.73% | 89,864 |
| Oct 2, 2025 | 393.00 | 415.00 | 390.00 | 409.00 | 409.00 | 1.24% | 253,209 |
| Oct 1, 2025 | 400.00 | 407.00 | 391.00 | 404.00 | 404.00 | 3.32% | 97,820 |
| Sep 30, 2025 | 407.00 | 407.00 | 390.00 | 391.00 | 391.00 | -3.93% | 124,692 |
| Sep 29, 2025 | 411.00 | 412.00 | 400.00 | 407.00 | 407.00 | -0.97% | 134,251 |
| Sep 26, 2025 | 404.00 | 413.00 | 392.00 | 411.00 | 411.00 | 1.73% | 81,376 |
| Sep 25, 2025 | 415.00 | 418.00 | 404.00 | 404.00 | 404.00 | -0.74% | 137,888 |
| Sep 24, 2025 | 400.00 | 413.00 | 390.00 | 407.00 | 407.00 | 1.75% | 288,794 |
| Sep 23, 2025 | 410.00 | 414.00 | 386.00 | 400.00 | 400.00 | -2.44% | 214,046 |
| Sep 22, 2025 | 420.00 | 420.00 | 392.00 | 410.00 | 410.00 | -1.68% | 387,466 |
| Sep 19, 2025 | 420.00 | 426.00 | 416.00 | 417.00 | 417.00 | -0.71% | 49,688 |
| Sep 18, 2025 | 415.00 | 433.00 | 410.00 | 420.00 | 420.00 | -1.87% | 188,988 |
| Sep 17, 2025 | 439.00 | 439.00 | 412.00 | 428.00 | 428.00 | 0.23% | 215,938 |
| Sep 16, 2025 | 436.00 | 437.00 | 421.00 | 427.00 | 427.00 | -0.70% | 98,369 |
| Sep 15, 2025 | 445.00 | 445.00 | 427.00 | 430.00 | 430.00 | -3.37% | 117,588 |
| Sep 12, 2025 | 432.00 | 449.00 | 431.00 | 445.00 | 445.00 | 2.53% | 114,083 |
| Sep 11, 2025 | 430.00 | 438.00 | 426.00 | 434.00 | 434.00 | 1.17% | 103,877 |
| Sep 10, 2025 | 425.00 | 444.00 | 422.00 | 429.00 | 429.00 | 0.94% | 224,464 |
| Sep 9, 2025 | 438.00 | 438.00 | 411.00 | 425.00 | 425.00 | -0.70% | 111,022 |
| Sep 8, 2025 | 440.00 | 445.00 | 418.00 | 428.00 | 428.00 | -3.82% | 205,873 |
| Sep 5, 2025 | 459.00 | 459.00 | 435.00 | 445.00 | 445.00 | -0.89% | 83,814 |
| Sep 4, 2025 | 450.00 | 458.00 | 426.00 | 449.00 | 449.00 | 0.22% | 181,254 |
| Sep 3, 2025 | 474.00 | 474.00 | 448.00 | 448.00 | 448.00 | -3.86% | 201,666 |
| Sep 2, 2025 | 466.00 | 473.00 | 460.00 | 466.00 | 466.00 | 0.43% | 57,919 |
| Sep 1, 2025 | 466.00 | 466.00 | 458.00 | 464.00 | 464.00 | -0.22% | 48,576 |
| Aug 29, 2025 | 470.00 | 470.00 | 460.00 | 465.00 | 465.00 | -1.06% | 91,560 |
| Aug 28, 2025 | 473.00 | 473.00 | 464.00 | 470.00 | 470.00 | -0.63% | 65,834 |
| Aug 27, 2025 | 484.00 | 484.00 | 461.00 | 473.00 | 473.00 | -0.42% | 131,055 |
| Aug 26, 2025 | 493.00 | 493.00 | 451.00 | 475.00 | 475.00 | -1.25% | 110,360 |
| Aug 25, 2025 | 488.00 | 489.00 | 475.00 | 481.00 | 481.00 | -1.03% | 54,862 |
| Aug 22, 2025 | 490.00 | 498.00 | 475.00 | 486.00 | 486.00 | -0.82% | 126,153 |
| Aug 21, 2025 | 491.00 | 508.00 | 488.00 | 490.00 | 490.00 | -1.01% | 88,401 |
| Aug 20, 2025 | 493.00 | 505.00 | 481.00 | 495.00 | 495.00 | 0.61% | 158,794 |
| Aug 19, 2025 | 475.00 | 495.00 | 471.00 | 492.00 | 492.00 | 3.58% | 233,732 |
| Aug 18, 2025 | 483.00 | 495.00 | 455.00 | 475.00 | 475.00 | - | 413,934 |
| Aug 14, 2025 | 474.00 | 521.00 | 465.00 | 475.00 | 475.00 | 1.28% | 1,677,663 |
| Aug 13, 2025 | 472.00 | 472.00 | 450.00 | 469.00 | 469.00 | -0.64% | 269,026 |