CNPLUS Co., Ltd. (KOSDAQ:115530)
South Korea · Delayed Price · Currency is KRW 371.00
+5.00 (1.37%)
At close: Apr 16, 2026
CNPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 375.00 | 375.00 | 351.00 | 360.00 | 360.00 | -2.96% | 965,404 |
| Apr 16, 2026 | 371.00 | 396.00 | 367.00 | 371.00 | 371.00 | 1.37% | 1,551,571 |
| Apr 15, 2026 | 381.00 | 381.00 | 360.00 | 366.00 | 366.00 | -3.68% | 1,310,443 |
| Apr 14, 2026 | 387.00 | 388.00 | 370.00 | 380.00 | 380.00 | -1.55% | 1,406,882 |
| Apr 13, 2026 | 395.00 | 413.00 | 375.00 | 386.00 | 386.00 | -2.53% | 2,111,411 |
| Apr 10, 2026 | 385.00 | 401.00 | 373.00 | 396.00 | 396.00 | 6.45% | 3,559,399 |
| Apr 9, 2026 | 374.00 | 384.00 | 354.00 | 372.00 | 372.00 | - | 1,649,303 |
| Apr 8, 2026 | 364.00 | 393.00 | 344.00 | 372.00 | 372.00 | 4.20% | 5,712,069 |
| Apr 7, 2026 | 394.00 | 403.00 | 350.00 | 357.00 | 357.00 | -11.63% | 5,811,837 |
| Apr 6, 2026 | 341.00 | 432.00 | 339.00 | 404.00 | 404.00 | 21.32% | 25,724,880 |
| Apr 3, 2026 | 302.00 | 345.00 | 296.00 | 333.00 | 333.00 | 10.26% | 6,474,107 |
| Apr 2, 2026 | 308.00 | 311.00 | 298.00 | 302.00 | 302.00 | -1.63% | 776,118 |
| Apr 1, 2026 | 333.00 | 340.00 | 300.00 | 307.00 | 307.00 | -4.06% | 1,327,126 |
| Mar 31, 2026 | 312.00 | 328.00 | 298.00 | 320.00 | 320.00 | 7.74% | 2,741,975 |
| Mar 30, 2026 | 304.00 | 387.00 | 292.00 | 297.00 | 297.00 | -1.66% | 8,330,967 |
| Mar 27, 2026 | 287.00 | 340.00 | 273.00 | 302.00 | 302.00 | 5.23% | 4,105,406 |
| Mar 26, 2026 | 294.00 | 294.00 | 283.00 | 287.00 | 287.00 | -2.05% | 447,111 |
| Mar 25, 2026 | 298.00 | 302.00 | 271.00 | 293.00 | 293.00 | 1.38% | 1,030,363 |
| Mar 24, 2026 | 310.00 | 310.00 | 289.00 | 289.00 | 289.00 | -1.37% | 577,642 |
| Mar 23, 2026 | 306.00 | 317.00 | 289.00 | 293.00 | 293.00 | -2.33% | 856,125 |
| 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 |