CNPLUS Co., Ltd. (KOSDAQ:115530)
South Korea · Delayed Price · Currency is KRW 2,090.00
+120.00 (6.09%)
At close: Jul 31, 2026
CNPLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,936.00 | 1,936.00 | 1,848.00 | 1,876.00 | 1,876.00 | -3.70% | 34,125 |
| Jun 30, 2026 | 1,823.00 | 1,950.00 | 1,675.00 | 1,948.00 | 1,948.00 | 7.92% | 50,834 |
| Jun 29, 2026 | 1,688.00 | 1,848.00 | 1,658.00 | 1,805.00 | 1,805.00 | 6.93% | 86,341 |
| Jun 26, 2026 | 1,729.00 | 1,803.00 | 1,557.00 | 1,688.00 | 1,688.00 | -2.37% | 38,211 |
| Jun 25, 2026 | 1,610.00 | 1,738.00 | 1,511.00 | 1,729.00 | 1,729.00 | 7.39% | 32,094 |
| Jun 24, 2026 | 1,658.00 | 1,732.00 | 1,610.00 | 1,610.00 | 1,610.00 | -7.04% | 22,062 |
| Jun 23, 2026 | 1,820.00 | 1,820.00 | 1,604.00 | 1,732.00 | 1,732.00 | -4.84% | 49,228 |
| Jun 22, 2026 | 1,889.00 | 1,889.00 | 1,601.00 | 1,820.00 | 1,820.00 | -3.65% | 42,857 |
| Jun 19, 2026 | 1,884.00 | 1,950.00 | 1,710.00 | 1,889.00 | 1,889.00 | -0.84% | 33,138 |
| Jun 18, 2026 | 1,940.00 | 1,940.00 | 1,803.00 | 1,905.00 | 1,905.00 | -1.80% | 31,544 |
| Jun 17, 2026 | 1,871.00 | 1,960.00 | 1,820.00 | 1,940.00 | 1,940.00 | 3.69% | 20,892 |
| Jun 16, 2026 | 1,850.00 | 2,220.00 | 1,771.00 | 1,871.00 | 1,871.00 | 3.54% | 184,288 |
| Jun 15, 2026 | 1,820.00 | 1,845.00 | 1,765.00 | 1,807.00 | 1,807.00 | 1.52% | 33,142 |
| Jun 12, 2026 | 1,770.00 | 1,913.00 | 1,739.00 | 1,780.00 | 1,780.00 | 1.60% | 32,956 |
| Jun 11, 2026 | 1,651.00 | 1,770.00 | 1,430.00 | 1,752.00 | 1,752.00 | 2.04% | 112,340 |
| Jun 10, 2026 | 1,861.00 | 1,965.00 | 1,675.00 | 1,717.00 | 1,717.00 | -7.44% | 74,186 |
| Jun 9, 2026 | 1,850.00 | 1,905.00 | 1,841.00 | 1,855.00 | 1,855.00 | -1.59% | 35,068 |
| Jun 8, 2026 | 2,000.00 | 2,000.00 | 1,850.00 | 1,885.00 | 1,885.00 | -7.60% | 45,476 |
| Jun 5, 2026 | 2,180.00 | 2,180.00 | 2,025.00 | 2,040.00 | 2,040.00 | -7.27% | 40,638 |
| Jun 4, 2026 | 2,050.00 | 2,245.00 | 2,040.00 | 2,200.00 | 2,200.00 | 7.32% | 49,851 |
| Jun 2, 2026 | 2,200.00 | 2,215.00 | 2,000.00 | 2,050.00 | 2,050.00 | -6.82% | 63,674 |
| Jun 1, 2026 | 2,120.00 | 2,435.00 | 2,060.00 | 2,200.00 | 2,200.00 | 3.53% | 207,108 |
| May 29, 2026 | 2,230.00 | 2,315.00 | 2,005.00 | 2,125.00 | 2,125.00 | -4.28% | 92,967 |
| May 28, 2026 | 2,515.00 | 2,515.00 | 2,120.00 | 2,220.00 | 2,220.00 | -12.08% | 136,613 |
| May 27, 2026 | 3,025.00 | 3,025.00 | 2,500.00 | 2,525.00 | 2,525.00 | -16.67% | 293,141 |
| May 26, 2026 | 3,260.00 | 3,490.00 | 3,010.00 | 3,030.00 | 3,030.00 | -9.82% | 212,425 |
| Apr 30, 2026 | 3,250.00 | 3,400.00 | 3,200.00 | 3,360.00 | 3,360.00 | 4.67% | 98,174 |
| Apr 29, 2026 | 3,220.00 | 3,390.00 | 3,190.00 | 3,210.00 | 3,210.00 | 0.31% | 82,135 |
| Apr 28, 2026 | 3,300.00 | 3,320.00 | 3,180.00 | 3,200.00 | 3,200.00 | -3.03% | 59,862 |