CNPLUS Co., Ltd. (KOSDAQ:115530)
South Korea · Delayed Price · Currency is KRW 2,800.00
-180.00 (-6.04%)
At close: Aug 21, 2026
CNPLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |