CNPLUS Co., Ltd. (KOSDAQ:115530)
South Korea · Delayed Price · Currency is KRW 279.00
-9.00 (-3.13%)
At close: Mar 19, 2026
CNPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 283.00 | 316.00 | 276.00 | 300.00 | 300.00 | 7.53% | 1,783,940 |
| Mar 19, 2026 | 281.00 | 295.00 | 277.00 | 279.00 | 279.00 | -3.13% | 746,170 |
| Mar 18, 2026 | 287.00 | 297.00 | 274.00 | 288.00 | 288.00 | 0.35% | 1,005,846 |
| Mar 17, 2026 | 296.00 | 301.00 | 274.00 | 287.00 | 287.00 | -0.35% | 1,773,431 |
| Mar 16, 2026 | 315.00 | 326.00 | 284.00 | 288.00 | 288.00 | -8.28% | 2,501,476 |
| Mar 13, 2026 | 248.00 | 328.00 | 247.00 | 314.00 | 314.00 | 10.56% | 6,824,401 |
| Mar 12, 2026 | 280.00 | 303.00 | 272.00 | 284.00 | 284.00 | 4.80% | 1,495,390 |
| Mar 11, 2026 | 265.00 | 340.00 | 258.00 | 271.00 | 271.00 | 3.44% | 15,106,490 |
| Mar 10, 2026 | 255.00 | 269.00 | 250.00 | 262.00 | 262.00 | 1.95% | 877,533 |
| Mar 9, 2026 | 264.00 | 268.00 | 250.00 | 257.00 | 257.00 | -5.17% | 371,039 |
| Mar 6, 2026 | 269.00 | 278.00 | 256.00 | 271.00 | 271.00 | - | 505,335 |
| Mar 5, 2026 | 265.00 | 279.00 | 260.00 | 271.00 | 271.00 | 1.88% | 696,178 |
| Mar 4, 2026 | 267.00 | 274.00 | 239.00 | 266.00 | 266.00 | -3.27% | 1,132,686 |
| Mar 3, 2026 | 288.00 | 299.00 | 271.00 | 275.00 | 275.00 | -9.54% | 2,164,868 |
| Feb 27, 2026 | 293.00 | 363.00 | 293.00 | 304.00 | 304.00 | 3.75% | 6,541,920 |
| Feb 26, 2026 | 337.00 | 346.00 | 292.00 | 293.00 | 293.00 | -14.08% | 5,667,257 |
| Feb 25, 2026 | 264.00 | 341.00 | 264.00 | 341.00 | 341.00 | 29.66% | 11,358,210 |
| Feb 24, 2026 | 252.00 | 271.00 | 247.00 | 263.00 | 263.00 | 3.54% | 1,490,315 |
| Feb 23, 2026 | 279.00 | 279.00 | 254.00 | 254.00 | 254.00 | -9.29% | 1,232,089 |
| Feb 20, 2026 | 297.00 | 297.00 | 269.00 | 280.00 | 280.00 | -5.72% | 1,420,457 |
| Feb 19, 2026 | 312.00 | 317.00 | 284.00 | 297.00 | 297.00 | -7.76% | 1,317,345 |
| Feb 13, 2026 | 319.00 | 330.00 | 314.00 | 322.00 | 322.00 | -0.31% | 863,469 |
| Feb 12, 2026 | 326.00 | 340.00 | 316.00 | 323.00 | 323.00 | 2.22% | 1,650,303 |
| Feb 11, 2026 | 314.00 | 332.00 | 301.00 | 316.00 | 316.00 | 1.94% | 1,244,634 |
| Feb 10, 2026 | 322.00 | 330.00 | 309.00 | 310.00 | 310.00 | -1.90% | 971,198 |
| Feb 9, 2026 | 340.00 | 373.00 | 311.00 | 316.00 | 316.00 | -2.77% | 3,028,939 |
| Feb 6, 2026 | 336.00 | 354.00 | 303.00 | 325.00 | 325.00 | -17.93% | 10,940,440 |
| Feb 5, 2026 | 308.00 | 396.00 | 305.00 | 396.00 | 396.00 | 29.84% | 8,730,307 |
| Feb 4, 2026 | 299.00 | 340.00 | 299.00 | 305.00 | 305.00 | 2.01% | 1,310,180 |
| Feb 3, 2026 | 302.00 | 304.00 | 297.00 | 299.00 | 299.00 | -0.99% | 224,788 |
| Feb 2, 2026 | 312.00 | 315.00 | 301.00 | 302.00 | 302.00 | -3.82% | 232,461 |
| Jan 30, 2026 | 324.00 | 326.00 | 314.00 | 314.00 | 314.00 | -3.09% | 145,083 |
| Jan 29, 2026 | 324.00 | 326.00 | 321.00 | 324.00 | 324.00 | 0.31% | 59,102 |
| Jan 28, 2026 | 321.00 | 337.00 | 313.00 | 323.00 | 323.00 | -0.31% | 425,420 |
| Jan 27, 2026 | 318.00 | 331.00 | 318.00 | 324.00 | 324.00 | 1.89% | 194,222 |
| Jan 26, 2026 | 325.00 | 326.00 | 317.00 | 318.00 | 318.00 | -2.15% | 167,378 |
| Jan 23, 2026 | 319.00 | 339.00 | 313.00 | 325.00 | 325.00 | 1.88% | 213,034 |
| Jan 22, 2026 | 318.00 | 330.00 | 318.00 | 319.00 | 319.00 | 0.31% | 155,396 |
| Jan 21, 2026 | 318.00 | 324.00 | 316.00 | 318.00 | 318.00 | - | 209,112 |
| Jan 20, 2026 | 318.00 | 326.00 | 315.00 | 318.00 | 318.00 | - | 211,753 |
| Jan 19, 2026 | 322.00 | 323.00 | 318.00 | 318.00 | 318.00 | -0.93% | 99,667 |
| Jan 16, 2026 | 336.00 | 336.00 | 320.00 | 321.00 | 321.00 | -3.89% | 218,182 |
| Jan 15, 2026 | 332.00 | 336.00 | 326.00 | 334.00 | 334.00 | - | 69,358 |
| Jan 14, 2026 | 336.00 | 338.00 | 324.00 | 334.00 | 334.00 | -0.60% | 96,010 |
| Jan 13, 2026 | 330.00 | 341.00 | 320.00 | 336.00 | 336.00 | 1.82% | 312,860 |
| Jan 12, 2026 | 329.00 | 341.00 | 323.00 | 330.00 | 330.00 | -0.60% | 190,076 |
| Jan 9, 2026 | 332.00 | 334.00 | 325.00 | 332.00 | 332.00 | - | 100,811 |
| Jan 8, 2026 | 337.00 | 337.00 | 312.00 | 332.00 | 332.00 | -2.35% | 371,030 |
| Jan 7, 2026 | 340.00 | 359.00 | 335.00 | 340.00 | 340.00 | -0.87% | 322,151 |
| Jan 6, 2026 | 346.00 | 347.00 | 336.00 | 343.00 | 343.00 | - | 144,740 |