Skip to main content
logo
CNPLUS Co., Ltd. (KOSDAQ:115530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,830.00
-20.00 (-0.70%)
At close: Oct 23, 2026

CNPLUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,845.002,865.002,710.002,830.002,830.00-0.70%10,275
Oct 22, 20262,895.002,990.002,800.002,850.002,850.00-3.23%10,466
Oct 21, 20262,815.002,995.002,815.002,945.002,945.004.62%16,475
Oct 20, 20262,950.002,950.002,775.002,815.002,815.00-5.38%20,145
Oct 19, 20262,950.003,100.002,865.002,975.002,975.002.23%42,215
Oct 16, 20262,565.002,950.002,565.002,910.002,910.0013.01%43,843
Oct 15, 20262,655.002,655.002,465.002,575.002,575.00-3.92%16,207
Oct 14, 20262,725.002,895.002,640.002,680.002,680.00-2.72%18,906
Oct 13, 20262,740.002,770.002,585.002,755.002,755.000.55%38,793
Oct 12, 20262,815.002,815.002,670.002,740.002,740.00-0.54%19,982
Oct 8, 20262,960.002,960.002,605.002,755.002,755.00-4.67%14,392
Oct 7, 20262,875.003,000.002,780.002,890.002,890.003.96%22,683
Oct 6, 20262,840.002,915.002,755.002,780.002,780.00-2.11%11,858
Oct 2, 20262,840.002,945.002,765.002,840.002,840.00-20,705
Oct 1, 20263,020.003,055.002,720.002,840.002,840.00-7.64%53,002
Sep 30, 20263,085.003,250.002,950.003,075.003,075.00-2.54%61,317
Sep 29, 20262,820.003,250.002,755.003,155.003,155.009.55%37,687
Sep 28, 20262,750.002,930.002,700.002,880.002,880.001.77%27,856
Sep 23, 20262,955.002,955.002,790.002,830.002,830.00-4.87%151,164
Sep 22, 20263,045.003,100.002,790.002,975.002,975.00-2.30%35,589
Sep 21, 20262,680.003,060.002,635.003,045.003,045.0012.78%90,746
Sep 18, 20262,555.002,740.002,500.002,700.002,700.003.85%33,464
Sep 17, 20262,610.002,725.002,470.002,600.002,600.00-0.38%12,156
Sep 16, 20262,580.002,630.002,440.002,610.002,610.004.19%29,271
Sep 15, 20262,790.002,805.002,435.002,505.002,505.00-10.38%113,459
Sep 14, 20262,870.002,910.002,715.002,795.002,795.00-1.93%15,939
Sep 11, 20262,860.002,950.002,850.002,850.002,850.00-1.72%17,934
Sep 10, 20262,845.003,005.002,750.002,900.002,900.001.93%13,461
Sep 9, 20262,935.003,100.002,655.002,845.002,845.00-3.07%26,980
Sep 8, 20262,920.002,975.002,845.002,935.002,935.000.51%21,108
Sep 7, 20263,230.003,230.002,870.002,920.002,920.00-9.60%73,249
Sep 4, 20263,200.003,260.003,165.003,230.003,230.000.94%15,406
Sep 3, 20263,215.003,350.003,100.003,200.003,200.00-0.47%29,083
Sep 2, 20263,090.003,380.003,085.003,215.003,215.004.05%109,418
Sep 1, 20263,050.003,150.003,045.003,090.003,090.000.65%7,249
Aug 31, 20262,975.003,175.002,900.003,070.003,070.002.33%27,433
Aug 28, 20263,030.003,030.002,845.003,000.003,000.000.50%15,275
Aug 27, 20262,920.003,185.002,890.002,985.002,985.001.36%6,067
Aug 26, 20263,010.003,075.002,930.002,945.002,945.00-2.97%19,547
Aug 25, 20263,055.003,250.002,950.003,035.003,035.00-0.65%39,063
Aug 24, 20262,705.003,200.002,705.003,055.003,055.009.11%47,049
Aug 21, 20262,970.002,970.002,710.002,800.002,800.00-6.04%24,685
Aug 20, 20263,060.003,060.002,900.002,980.002,980.000.68%22,769
Aug 19, 20263,150.003,245.002,860.002,960.002,960.00-3.11%74,227
Aug 18, 20262,905.003,055.002,795.003,055.003,055.009.89%65,988
Aug 14, 20262,675.002,920.002,670.002,780.002,780.001.09%26,567
Aug 13, 20262,610.002,820.002,555.002,750.002,750.002.42%49,256
Aug 12, 20262,630.002,965.002,585.002,685.002,685.003.67%97,477
Aug 11, 20262,465.002,600.002,380.002,590.002,590.004.02%27,079
Aug 10, 20262,465.002,500.002,305.002,490.002,490.000.20%21,922