Skip to main content
logo
CNPLUS Co., Ltd. (KOSDAQ:115530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,360.00
+150.00 (4.67%)
At close: Apr 30, 2026

CNPLUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,250.003,400.003,200.003,360.003,360.004.67%98,174
Apr 29, 20263,220.003,390.003,190.003,210.003,210.000.31%82,135
Apr 28, 20263,300.003,320.003,180.003,200.003,200.00-3.03%59,862
Apr 27, 20263,420.003,590.003,200.003,300.003,300.00-3.51%95,029
Apr 24, 20263,320.003,700.003,310.003,420.003,420.003.32%107,268
Apr 23, 20263,420.003,490.003,260.003,310.003,310.00-4.06%98,154
Apr 22, 20263,440.003,710.003,410.003,450.003,450.000.29%80,026
Apr 21, 20263,520.003,640.003,430.003,440.003,440.00-2.27%49,843
Apr 20, 20263,600.003,610.003,500.003,520.003,520.00-2.22%67,498
Apr 17, 20263,750.003,750.003,510.003,600.003,600.00-2.96%96,696
Apr 16, 20263,710.003,960.003,670.003,710.003,710.001.37%155,528
Apr 15, 20263,810.003,810.003,600.003,660.003,660.00-3.68%131,978
Apr 14, 20263,870.003,880.003,700.003,800.003,800.00-1.55%140,784
Apr 13, 20263,950.004,130.003,750.003,860.003,860.00-2.53%211,498
Apr 10, 20263,850.004,010.003,730.003,960.003,960.006.45%356,589
Apr 9, 20263,740.003,840.003,540.003,720.003,720.00-165,509
Apr 8, 20263,640.003,930.003,440.003,720.003,720.004.20%573,519
Apr 7, 20263,940.004,030.003,500.003,570.003,570.00-11.63%581,183
Apr 6, 20263,410.004,320.003,390.004,040.004,040.0021.32%2,572,488
Apr 3, 20263,020.003,450.002,960.003,330.003,330.0010.26%650,558
Apr 2, 20263,080.003,110.002,980.003,020.003,020.00-1.63%77,760
Apr 1, 20263,330.003,400.003,000.003,070.003,070.00-4.06%133,393
Mar 31, 20263,120.003,280.002,980.003,200.003,200.007.74%276,218
Mar 30, 20263,040.003,870.002,920.002,970.002,970.00-1.66%834,120
Mar 27, 20262,870.003,400.002,730.003,020.003,020.005.23%410,607
Mar 26, 20262,940.002,940.002,830.002,870.002,870.00-2.05%47,755
Mar 25, 20262,980.003,020.002,710.002,930.002,930.001.38%103,720
Mar 24, 20263,100.003,100.002,890.002,890.002,890.00-1.37%57,764
Mar 23, 20263,060.003,170.002,890.002,930.002,930.00-2.33%85,674
Mar 20, 20262,830.003,160.002,760.003,000.003,000.007.53%179,304
Mar 19, 20262,810.002,950.002,770.002,790.002,790.00-3.13%74,947
Mar 18, 20262,870.002,970.002,740.002,880.002,880.000.35%100,694
Mar 17, 20262,960.003,010.002,740.002,870.002,870.00-0.35%181,723
Mar 16, 20263,150.003,260.002,840.002,880.002,880.00-8.28%250,147
Mar 13, 20262,480.003,280.002,470.003,140.003,140.0010.56%691,952
Mar 12, 20262,800.003,030.002,720.002,840.002,840.004.80%149,539
Mar 11, 20262,650.003,400.002,580.002,710.002,710.003.44%1,513,400
Mar 10, 20262,550.002,690.002,500.002,620.002,620.001.95%89,796
Mar 9, 20262,640.002,680.002,500.002,570.002,570.00-5.17%37,103
Mar 6, 20262,690.002,780.002,560.002,710.002,710.00-50,538
Mar 5, 20262,650.002,790.002,600.002,710.002,710.001.88%69,621
Mar 4, 20262,670.002,740.002,390.002,660.002,660.00-3.27%113,819
Mar 3, 20262,880.002,990.002,710.002,750.002,750.00-9.54%217,765
Feb 27, 20262,930.003,630.002,930.003,040.003,040.003.75%654,331
Feb 26, 20263,370.003,460.002,920.002,930.002,930.00-14.08%567,350
Feb 25, 20262,640.003,410.002,640.003,410.003,410.0029.66%1,136,006
Feb 24, 20262,520.002,710.002,470.002,630.002,630.003.54%149,031
Feb 23, 20262,790.002,790.002,540.002,540.002,540.00-9.29%123,208
Feb 20, 20262,970.002,970.002,690.002,800.002,800.00-5.72%142,045
Feb 19, 20263,120.003,170.002,840.002,970.002,970.00-7.76%131,734