CNPLUS Co., Ltd. (KOSDAQ:115530)
South Korea · Delayed Price · Currency is KRW 2,850.00
-50.00 (-1.72%)
At close: Sep 11, 2026
CNPLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,860.00 | 2,950.00 | 2,850.00 | 2,850.00 | 2,850.00 | -1.72% | 17,934 |
| Sep 10, 2026 | 2,845.00 | 3,005.00 | 2,750.00 | 2,900.00 | 2,900.00 | 1.93% | 13,461 |
| Sep 9, 2026 | 2,935.00 | 3,100.00 | 2,655.00 | 2,845.00 | 2,845.00 | -3.07% | 26,980 |
| Sep 8, 2026 | 2,920.00 | 2,975.00 | 2,845.00 | 2,935.00 | 2,935.00 | 0.51% | 21,108 |
| Sep 7, 2026 | 3,230.00 | 3,230.00 | 2,870.00 | 2,920.00 | 2,920.00 | -9.60% | 73,249 |
| Sep 4, 2026 | 3,200.00 | 3,260.00 | 3,165.00 | 3,230.00 | 3,230.00 | 0.94% | 15,406 |
| Sep 3, 2026 | 3,215.00 | 3,350.00 | 3,100.00 | 3,200.00 | 3,200.00 | -0.47% | 29,083 |
| Sep 2, 2026 | 3,090.00 | 3,380.00 | 3,085.00 | 3,215.00 | 3,215.00 | 4.05% | 109,418 |
| Sep 1, 2026 | 3,050.00 | 3,150.00 | 3,045.00 | 3,090.00 | 3,090.00 | 0.65% | 7,249 |
| Aug 31, 2026 | 2,975.00 | 3,175.00 | 2,900.00 | 3,070.00 | 3,070.00 | 2.33% | 27,433 |
| Aug 28, 2026 | 3,030.00 | 3,030.00 | 2,845.00 | 3,000.00 | 3,000.00 | 0.50% | 15,275 |
| Aug 27, 2026 | 2,920.00 | 3,185.00 | 2,890.00 | 2,985.00 | 2,985.00 | 1.36% | 6,067 |
| Aug 26, 2026 | 3,010.00 | 3,075.00 | 2,930.00 | 2,945.00 | 2,945.00 | -2.97% | 19,547 |
| Aug 25, 2026 | 3,055.00 | 3,250.00 | 2,950.00 | 3,035.00 | 3,035.00 | -0.65% | 39,063 |
| Aug 24, 2026 | 2,705.00 | 3,200.00 | 2,705.00 | 3,055.00 | 3,055.00 | 9.11% | 47,049 |
| Aug 21, 2026 | 2,970.00 | 2,970.00 | 2,710.00 | 2,800.00 | 2,800.00 | -6.04% | 24,685 |
| Aug 20, 2026 | 3,060.00 | 3,060.00 | 2,900.00 | 2,980.00 | 2,980.00 | 0.68% | 22,769 |
| Aug 19, 2026 | 3,150.00 | 3,245.00 | 2,860.00 | 2,960.00 | 2,960.00 | -3.11% | 74,227 |
| Aug 18, 2026 | 2,905.00 | 3,055.00 | 2,795.00 | 3,055.00 | 3,055.00 | 9.89% | 65,988 |
| Aug 14, 2026 | 2,675.00 | 2,920.00 | 2,670.00 | 2,780.00 | 2,780.00 | 1.09% | 26,567 |
| Aug 13, 2026 | 2,610.00 | 2,820.00 | 2,555.00 | 2,750.00 | 2,750.00 | 2.42% | 49,256 |
| Aug 12, 2026 | 2,630.00 | 2,965.00 | 2,585.00 | 2,685.00 | 2,685.00 | 3.67% | 97,477 |
| Aug 11, 2026 | 2,465.00 | 2,600.00 | 2,380.00 | 2,590.00 | 2,590.00 | 4.02% | 27,079 |
| Aug 10, 2026 | 2,465.00 | 2,500.00 | 2,305.00 | 2,490.00 | 2,490.00 | 0.20% | 21,922 |
| Aug 7, 2026 | 2,450.00 | 2,540.00 | 2,330.00 | 2,485.00 | 2,485.00 | 1.43% | 18,428 |
| Aug 6, 2026 | 2,595.00 | 2,625.00 | 2,365.00 | 2,450.00 | 2,450.00 | -3.92% | 36,512 |
| Aug 5, 2026 | 2,220.00 | 2,570.00 | 2,220.00 | 2,550.00 | 2,550.00 | 14.86% | 101,610 |
| Aug 4, 2026 | 2,200.00 | 2,240.00 | 2,055.00 | 2,220.00 | 2,220.00 | 4.72% | 15,078 |
| Aug 3, 2026 | 2,085.00 | 2,190.00 | 1,986.00 | 2,120.00 | 2,120.00 | 1.44% | 11,870 |
| Jul 31, 2026 | 1,970.00 | 2,205.00 | 1,866.00 | 2,090.00 | 2,090.00 | 6.09% | 93,907 |
| Jul 30, 2026 | 1,778.00 | 1,998.00 | 1,704.00 | 1,970.00 | 1,970.00 | 10.43% | 29,565 |
| Jul 29, 2026 | 1,719.00 | 1,830.00 | 1,562.00 | 1,784.00 | 1,784.00 | 3.36% | 26,781 |
| Jul 28, 2026 | 1,818.00 | 1,878.00 | 1,726.00 | 1,726.00 | 1,726.00 | -5.06% | 9,531 |
| Jul 27, 2026 | 1,850.00 | 1,852.00 | 1,803.00 | 1,818.00 | 1,818.00 | 0.33% | 4,765 |
| Jul 24, 2026 | 1,839.00 | 1,839.00 | 1,756.00 | 1,812.00 | 1,812.00 | -1.47% | 14,100 |
| Jul 23, 2026 | 1,776.00 | 1,839.00 | 1,743.00 | 1,839.00 | 1,839.00 | 2.57% | 16,713 |
| Jul 22, 2026 | 1,908.00 | 1,910.00 | 1,780.00 | 1,793.00 | 1,793.00 | -5.93% | 21,499 |
| Jul 21, 2026 | 1,850.00 | 1,935.00 | 1,773.00 | 1,906.00 | 1,906.00 | 7.50% | 27,668 |
| Jul 20, 2026 | 1,927.00 | 1,950.00 | 1,773.00 | 1,773.00 | 1,773.00 | -8.37% | 30,665 |
| Jul 16, 2026 | 1,878.00 | 1,936.00 | 1,719.00 | 1,935.00 | 1,935.00 | 2.98% | 19,868 |
| Jul 15, 2026 | 1,794.00 | 1,939.00 | 1,740.00 | 1,879.00 | 1,879.00 | 3.81% | 46,056 |
| Jul 14, 2026 | 1,729.00 | 1,959.00 | 1,720.00 | 1,810.00 | 1,810.00 | 1.69% | 17,811 |
| Jul 13, 2026 | 1,896.00 | 1,999.00 | 1,735.00 | 1,780.00 | 1,780.00 | -6.12% | 23,440 |
| Jul 10, 2026 | 1,736.00 | 1,944.00 | 1,656.00 | 1,896.00 | 1,896.00 | 9.15% | 49,846 |
| Jul 9, 2026 | 1,709.00 | 1,755.00 | 1,643.00 | 1,737.00 | 1,737.00 | 0.46% | 17,224 |
| Jul 8, 2026 | 1,751.00 | 1,769.00 | 1,709.00 | 1,729.00 | 1,729.00 | -4.84% | 17,742 |
| Jul 7, 2026 | 1,755.00 | 1,819.00 | 1,735.00 | 1,817.00 | 1,817.00 | -1.62% | 9,208 |
| Jul 6, 2026 | 1,866.00 | 1,866.00 | 1,702.00 | 1,847.00 | 1,847.00 | -1.02% | 50,695 |
| Jul 3, 2026 | 1,726.00 | 1,867.00 | 1,726.00 | 1,866.00 | 1,866.00 | 2.81% | 21,881 |
| Jul 2, 2026 | 1,876.00 | 1,915.00 | 1,747.00 | 1,815.00 | 1,815.00 | -3.25% | 19,319 |