CNPLUS Co., Ltd. (KOSDAQ:115530)
South Korea flag South Korea · Delayed Price · Currency is KRW
406.00
-3.00 (-0.73%)
At close: Oct 10, 2025

CNPLUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025405.00409.00396.00406.00406.00-0.73%89,864
Oct 2, 2025393.00415.00390.00409.00409.001.24%253,209
Oct 1, 2025400.00407.00391.00404.00404.003.32%97,820
Sep 30, 2025407.00407.00390.00391.00391.00-3.93%124,692
Sep 29, 2025411.00412.00400.00407.00407.00-0.97%134,251
Sep 26, 2025404.00413.00392.00411.00411.001.73%81,376
Sep 25, 2025415.00418.00404.00404.00404.00-0.74%137,888
Sep 24, 2025400.00413.00390.00407.00407.001.75%288,794
Sep 23, 2025410.00414.00386.00400.00400.00-2.44%214,046
Sep 22, 2025420.00420.00392.00410.00410.00-1.68%387,466
Sep 19, 2025420.00426.00416.00417.00417.00-0.71%49,688
Sep 18, 2025415.00433.00410.00420.00420.00-1.87%188,988
Sep 17, 2025439.00439.00412.00428.00428.000.23%215,938
Sep 16, 2025436.00437.00421.00427.00427.00-0.70%98,369
Sep 15, 2025445.00445.00427.00430.00430.00-3.37%117,588
Sep 12, 2025432.00449.00431.00445.00445.002.53%114,083
Sep 11, 2025430.00438.00426.00434.00434.001.17%103,877
Sep 10, 2025425.00444.00422.00429.00429.000.94%224,464
Sep 9, 2025438.00438.00411.00425.00425.00-0.70%111,022
Sep 8, 2025440.00445.00418.00428.00428.00-3.82%205,873
Sep 5, 2025459.00459.00435.00445.00445.00-0.89%83,814
Sep 4, 2025450.00458.00426.00449.00449.000.22%181,254
Sep 3, 2025474.00474.00448.00448.00448.00-3.86%201,666
Sep 2, 2025466.00473.00460.00466.00466.000.43%57,919
Sep 1, 2025466.00466.00458.00464.00464.00-0.22%48,576
Aug 29, 2025470.00470.00460.00465.00465.00-1.06%91,560
Aug 28, 2025473.00473.00464.00470.00470.00-0.63%65,834
Aug 27, 2025484.00484.00461.00473.00473.00-0.42%131,055
Aug 26, 2025493.00493.00451.00475.00475.00-1.25%110,360
Aug 25, 2025488.00489.00475.00481.00481.00-1.03%54,862
Aug 22, 2025490.00498.00475.00486.00486.00-0.82%126,153
Aug 21, 2025491.00508.00488.00490.00490.00-1.01%88,401
Aug 20, 2025493.00505.00481.00495.00495.000.61%158,794
Aug 19, 2025475.00495.00471.00492.00492.003.58%233,732
Aug 18, 2025483.00495.00455.00475.00475.00-413,934
Aug 14, 2025474.00521.00465.00475.00475.001.28%1,677,663
Aug 13, 2025472.00472.00450.00469.00469.00-0.64%269,026
Aug 12, 2025465.00472.00451.00472.00472.001.51%277,540
Aug 11, 2025472.00483.00459.00465.00465.00-1.27%213,304
Aug 8, 2025479.00481.00461.00471.00471.00-0.21%160,119
Aug 7, 2025487.00490.00470.00472.00472.00-3.48%176,216
Aug 6, 2025483.00498.00477.00489.00489.001.24%250,833
Aug 5, 2025498.00498.00482.00483.00483.00-2.23%184,429
Aug 4, 2025480.00498.00480.00494.00494.000.61%74,250
Aug 1, 2025495.00495.00480.00491.00491.00-0.61%407,309
Jul 31, 2025490.00504.00489.00494.00494.000.82%153,985
Jul 30, 2025504.00513.00489.00490.00490.00-2.78%417,388
Jul 29, 2025506.00518.00480.00504.00504.00-1.56%670,378
Jul 28, 2025511.00589.00504.00512.00512.001.19%5,550,660
Jul 25, 2025503.00516.00498.00506.00506.001.81%170,528