CNPLUS Co., Ltd. (KOSDAQ:115530)
South Korea · Delayed Price · Currency is KRW 470.00
-3.00 (-0.63%)
At close: Aug 28, 2025
CNPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 473.00 | 473.00 | 464.00 | 470.00 | - | -0.63% | 67,913 |
| Aug 27, 2025 | 484.00 | 484.00 | 461.00 | 473.00 | - | -0.42% | 131,055 |
| Aug 26, 2025 | 493.00 | 493.00 | 451.00 | 475.00 | - | -1.25% | 110,360 |
| Aug 25, 2025 | 488.00 | 489.00 | 475.00 | 481.00 | - | -1.03% | 54,862 |
| Aug 22, 2025 | 490.00 | 498.00 | 475.00 | 486.00 | - | -0.82% | 126,153 |
| Aug 21, 2025 | 491.00 | 508.00 | 488.00 | 490.00 | - | -1.01% | 88,401 |
| Aug 20, 2025 | 493.00 | 505.00 | 481.00 | 495.00 | - | 0.61% | 158,794 |
| Aug 19, 2025 | 475.00 | 495.00 | 471.00 | 492.00 | - | 3.58% | 233,732 |
| Aug 18, 2025 | 483.00 | 495.00 | 455.00 | 475.00 | - | - | 413,934 |
| Aug 14, 2025 | 474.00 | 521.00 | 465.00 | 475.00 | - | 1.28% | 1,677,663 |
| Aug 13, 2025 | 472.00 | 472.00 | 450.00 | 469.00 | - | -0.64% | 269,026 |
| Aug 12, 2025 | 465.00 | 472.00 | 451.00 | 472.00 | - | 1.51% | 277,540 |
| Aug 11, 2025 | 472.00 | 483.00 | 459.00 | 465.00 | - | -1.27% | 213,304 |
| Aug 8, 2025 | 479.00 | 481.00 | 461.00 | 471.00 | - | -0.21% | 160,119 |
| Aug 7, 2025 | 487.00 | 490.00 | 470.00 | 472.00 | - | -3.48% | 176,216 |
| Aug 6, 2025 | 483.00 | 498.00 | 477.00 | 489.00 | - | 1.24% | 250,833 |
| Aug 5, 2025 | 498.00 | 498.00 | 482.00 | 483.00 | - | -2.23% | 184,429 |
| Aug 4, 2025 | 480.00 | 498.00 | 480.00 | 494.00 | - | 0.61% | 74,250 |
| Aug 1, 2025 | 495.00 | 495.00 | 480.00 | 491.00 | - | -0.61% | 407,309 |
| Jul 31, 2025 | 490.00 | 504.00 | 489.00 | 494.00 | - | 0.82% | 153,985 |
| Jul 30, 2025 | 504.00 | 513.00 | 489.00 | 490.00 | - | -2.78% | 417,388 |
| Jul 29, 2025 | 506.00 | 518.00 | 480.00 | 504.00 | - | -1.56% | 670,378 |
| Jul 28, 2025 | 511.00 | 589.00 | 504.00 | 512.00 | - | 1.19% | 5,550,660 |
| Jul 25, 2025 | 503.00 | 516.00 | 498.00 | 506.00 | - | 1.81% | 170,528 |
| Jul 24, 2025 | 521.00 | 530.00 | 490.00 | 497.00 | - | -4.61% | 444,134 |
| Jul 23, 2025 | 528.00 | 542.00 | 505.00 | 521.00 | - | -1.33% | 223,201 |
| Jul 22, 2025 | 540.00 | 540.00 | 516.00 | 528.00 | - | -2.22% | 307,390 |
| Jul 21, 2025 | 545.00 | 549.00 | 531.00 | 540.00 | - | -0.92% | 194,231 |
| Jul 18, 2025 | 534.00 | 550.00 | 532.00 | 545.00 | - | 1.11% | 316,924 |
| Jul 17, 2025 | 535.00 | 545.00 | 527.00 | 539.00 | - | 0.75% | 331,130 |
| Jul 16, 2025 | 545.00 | 556.00 | 534.00 | 535.00 | - | -1.83% | 224,777 |
| Jul 15, 2025 | 558.00 | 558.00 | 531.00 | 545.00 | - | -0.91% | 446,203 |
| Jul 14, 2025 | 555.00 | 556.00 | 545.00 | 550.00 | - | -0.54% | 187,755 |
| Jul 11, 2025 | 569.00 | 577.00 | 545.00 | 553.00 | - | -0.54% | 335,678 |
| Jul 10, 2025 | 553.00 | 568.00 | 550.00 | 556.00 | - | - | 322,877 |
| Jul 9, 2025 | 549.00 | 569.00 | 547.00 | 556.00 | - | 0.36% | 237,159 |
| Jul 8, 2025 | 551.00 | 557.00 | 537.00 | 554.00 | - | 0.54% | 267,139 |
| Jul 7, 2025 | 531.00 | 568.00 | 523.00 | 551.00 | - | 3.77% | 435,538 |
| Jul 4, 2025 | 572.00 | 572.00 | 522.00 | 531.00 | - | -3.98% | 669,158 |
| Jul 3, 2025 | 555.00 | 560.00 | 543.00 | 553.00 | - | 1.47% | 453,540 |
| Jul 2, 2025 | 560.00 | 560.00 | 519.00 | 545.00 | - | -0.55% | 746,608 |
| Jul 1, 2025 | 574.00 | 584.00 | 541.00 | 548.00 | - | -3.52% | 1,151,982 |
| Jun 30, 2025 | 561.00 | 623.00 | 533.00 | 568.00 | - | 1.25% | 4,083,108 |
| Jun 27, 2025 | 549.00 | 568.00 | 530.00 | 561.00 | - | 4.28% | 1,570,707 |
| Jun 26, 2025 | 516.00 | 538.00 | 506.00 | 538.00 | - | 4.26% | 896,778 |
| Jun 25, 2025 | 505.00 | 541.00 | 501.00 | 516.00 | - | 3.61% | 1,924,618 |
| Jun 24, 2025 | 503.00 | 503.00 | 490.00 | 498.00 | - | 1.01% | 581,488 |
| Jun 23, 2025 | 484.00 | 504.00 | 475.00 | 493.00 | - | 1.02% | 696,391 |
| Jun 20, 2025 | 488.00 | 493.00 | 476.00 | 488.00 | - | - | 403,377 |
| Jun 19, 2025 | 475.00 | 492.00 | 475.00 | 488.00 | - | 1.04% | 325,992 |