CNPLUS Co., Ltd. (KOSDAQ:115530)
South Korea · Delayed Price · Currency is KRW 1,940.00
+69.00 (3.69%)
At close: Jun 17, 2026
CNPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 3,420.00 | 3,590.00 | 3,200.00 | 3,300.00 | 3,300.00 | -3.51% | 95,029 |
| Apr 24, 2026 | 3,320.00 | 3,700.00 | 3,310.00 | 3,420.00 | 3,420.00 | 3.32% | 107,268 |
| Apr 23, 2026 | 3,420.00 | 3,490.00 | 3,260.00 | 3,310.00 | 3,310.00 | -4.06% | 98,154 |
| Apr 22, 2026 | 3,440.00 | 3,710.00 | 3,410.00 | 3,450.00 | 3,450.00 | 0.29% | 80,026 |
| Apr 21, 2026 | 3,520.00 | 3,640.00 | 3,430.00 | 3,440.00 | 3,440.00 | -2.27% | 49,843 |
| Apr 20, 2026 | 3,600.00 | 3,610.00 | 3,500.00 | 3,520.00 | 3,520.00 | -2.22% | 67,498 |
| Apr 17, 2026 | 3,750.00 | 3,750.00 | 3,510.00 | 3,600.00 | 3,600.00 | -2.96% | 96,696 |
| Apr 16, 2026 | 3,710.00 | 3,960.00 | 3,670.00 | 3,710.00 | 3,710.00 | 1.37% | 155,528 |
| Apr 15, 2026 | 3,810.00 | 3,810.00 | 3,600.00 | 3,660.00 | 3,660.00 | -3.68% | 131,978 |
| Apr 14, 2026 | 3,870.00 | 3,880.00 | 3,700.00 | 3,800.00 | 3,800.00 | -1.55% | 140,784 |
| Apr 13, 2026 | 3,950.00 | 4,130.00 | 3,750.00 | 3,860.00 | 3,860.00 | -2.53% | 211,498 |
| Apr 10, 2026 | 3,850.00 | 4,010.00 | 3,730.00 | 3,960.00 | 3,960.00 | 6.45% | 356,589 |
| Apr 9, 2026 | 3,740.00 | 3,840.00 | 3,540.00 | 3,720.00 | 3,720.00 | - | 165,509 |
| Apr 8, 2026 | 3,640.00 | 3,930.00 | 3,440.00 | 3,720.00 | 3,720.00 | 4.20% | 573,519 |
| Apr 7, 2026 | 3,940.00 | 4,030.00 | 3,500.00 | 3,570.00 | 3,570.00 | -11.63% | 581,183 |
| Apr 6, 2026 | 3,410.00 | 4,320.00 | 3,390.00 | 4,040.00 | 4,040.00 | 21.32% | 2,572,488 |
| Apr 3, 2026 | 3,020.00 | 3,450.00 | 2,960.00 | 3,330.00 | 3,330.00 | 10.26% | 650,558 |
| Apr 2, 2026 | 3,080.00 | 3,110.00 | 2,980.00 | 3,020.00 | 3,020.00 | -1.63% | 77,760 |
| Apr 1, 2026 | 3,330.00 | 3,400.00 | 3,000.00 | 3,070.00 | 3,070.00 | -4.06% | 133,393 |
| Mar 31, 2026 | 3,120.00 | 3,280.00 | 2,980.00 | 3,200.00 | 3,200.00 | 7.74% | 276,218 |
| Mar 30, 2026 | 3,040.00 | 3,870.00 | 2,920.00 | 2,970.00 | 2,970.00 | -1.66% | 834,120 |
| Mar 27, 2026 | 2,870.00 | 3,400.00 | 2,730.00 | 3,020.00 | 3,020.00 | 5.23% | 410,607 |
| Mar 26, 2026 | 2,940.00 | 2,940.00 | 2,830.00 | 2,870.00 | 2,870.00 | -2.05% | 47,755 |
| Mar 25, 2026 | 2,980.00 | 3,020.00 | 2,710.00 | 2,930.00 | 2,930.00 | 1.38% | 103,720 |
| Mar 24, 2026 | 3,100.00 | 3,100.00 | 2,890.00 | 2,890.00 | 2,890.00 | -1.37% | 57,764 |
| Mar 23, 2026 | 3,060.00 | 3,170.00 | 2,890.00 | 2,930.00 | 2,930.00 | -2.33% | 85,674 |
| Mar 20, 2026 | 2,830.00 | 3,160.00 | 2,760.00 | 3,000.00 | 3,000.00 | 7.53% | 179,304 |
| Mar 19, 2026 | 2,810.00 | 2,950.00 | 2,770.00 | 2,790.00 | 2,790.00 | -3.13% | 74,947 |
| Mar 18, 2026 | 2,870.00 | 2,970.00 | 2,740.00 | 2,880.00 | 2,880.00 | 0.35% | 100,694 |
| Mar 17, 2026 | 2,960.00 | 3,010.00 | 2,740.00 | 2,870.00 | 2,870.00 | -0.35% | 181,723 |
| Mar 16, 2026 | 3,150.00 | 3,260.00 | 2,840.00 | 2,880.00 | 2,880.00 | -8.28% | 250,147 |