Cp System Co.,Ltd (KOSDAQ:413630)
South Korea · Delayed Price · Currency is KRW 4,020.00
+65.00 (1.64%)
At close: Mar 12, 2026
Cp System Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3,910.00 | 4,070.00 | 3,870.00 | 3,975.00 | 3,975.00 | -1.12% | 309,379 |
| Mar 12, 2026 | 3,950.00 | 4,460.00 | 3,900.00 | 4,020.00 | 4,020.00 | 1.64% | 1,995,690 |
| Mar 11, 2026 | 4,020.00 | 4,095.00 | 3,850.00 | 3,955.00 | 3,955.00 | 1.02% | 387,825 |
| Mar 10, 2026 | 3,820.00 | 3,915.00 | 3,765.00 | 3,915.00 | 3,915.00 | 8.30% | 313,658 |
| Mar 9, 2026 | 3,685.00 | 3,920.00 | 3,520.00 | 3,615.00 | 3,615.00 | -7.90% | 401,735 |
| Mar 6, 2026 | 3,915.00 | 4,090.00 | 3,710.00 | 3,925.00 | 3,925.00 | 0.26% | 352,561 |
| Mar 5, 2026 | 3,645.00 | 4,070.00 | 3,645.00 | 3,915.00 | 3,915.00 | 13.97% | 661,314 |
| Mar 4, 2026 | 3,945.00 | 4,200.00 | 3,435.00 | 3,435.00 | 3,435.00 | -20.21% | 1,077,818 |
| Mar 3, 2026 | 4,525.00 | 4,670.00 | 4,305.00 | 4,305.00 | 4,305.00 | -8.40% | 766,376 |
| Feb 27, 2026 | 4,555.00 | 4,985.00 | 4,470.00 | 4,700.00 | 4,700.00 | 3.18% | 2,165,037 |
| Feb 26, 2026 | 4,725.00 | 4,730.00 | 4,555.00 | 4,555.00 | 4,555.00 | -3.80% | 843,754 |
| Feb 25, 2026 | 4,975.00 | 5,290.00 | 4,710.00 | 4,735.00 | 4,735.00 | 0.96% | 4,569,523 |
| Feb 24, 2026 | 4,530.00 | 4,690.00 | 4,515.00 | 4,690.00 | 4,690.00 | 3.65% | 516,853 |
| Feb 23, 2026 | 4,660.00 | 4,690.00 | 4,520.00 | 4,525.00 | 4,525.00 | -2.48% | 651,533 |
| Feb 20, 2026 | 4,865.00 | 4,865.00 | 4,620.00 | 4,640.00 | 4,640.00 | -3.33% | 688,956 |
| Feb 19, 2026 | 5,000.00 | 5,040.00 | 4,745.00 | 4,800.00 | 4,800.00 | -2.04% | 1,199,238 |
| Feb 13, 2026 | 4,850.00 | 5,200.00 | 4,800.00 | 4,900.00 | 4,900.00 | -0.31% | 2,139,163 |
| Feb 12, 2026 | 5,100.00 | 5,200.00 | 4,875.00 | 4,915.00 | 4,915.00 | 0.10% | 1,710,088 |
| Feb 11, 2026 | 4,720.00 | 4,970.00 | 4,625.00 | 4,910.00 | 4,910.00 | 3.92% | 1,544,499 |
| Feb 10, 2026 | 4,840.00 | 4,950.00 | 4,660.00 | 4,725.00 | 4,725.00 | 0.11% | 2,014,873 |
| Feb 9, 2026 | 4,520.00 | 5,260.00 | 4,505.00 | 4,720.00 | 4,720.00 | 9.90% | 7,880,423 |
| Feb 6, 2026 | 4,300.00 | 4,350.00 | 4,100.00 | 4,295.00 | 4,295.00 | -2.61% | 471,522 |
| Feb 5, 2026 | 4,605.00 | 4,630.00 | 4,405.00 | 4,410.00 | 4,410.00 | -5.57% | 659,348 |
| Feb 4, 2026 | 4,770.00 | 4,835.00 | 4,545.00 | 4,670.00 | 4,670.00 | -1.06% | 837,925 |
| Feb 3, 2026 | 4,580.00 | 4,750.00 | 4,545.00 | 4,720.00 | 4,720.00 | 4.54% | 722,764 |
| Feb 2, 2026 | 4,725.00 | 4,870.00 | 4,500.00 | 4,515.00 | 4,515.00 | -5.74% | 760,623 |
| Jan 30, 2026 | 5,080.00 | 5,170.00 | 4,760.00 | 4,790.00 | 4,790.00 | -3.62% | 1,173,527 |
| Jan 29, 2026 | 5,260.00 | 5,430.00 | 4,940.00 | 4,970.00 | 4,970.00 | 1.22% | 2,763,044 |
| Jan 28, 2026 | 4,760.00 | 4,960.00 | 4,740.00 | 4,910.00 | 4,910.00 | 3.81% | 1,400,179 |
| Jan 27, 2026 | 4,935.00 | 5,030.00 | 4,710.00 | 4,730.00 | 4,730.00 | -4.06% | 1,459,949 |
| Jan 26, 2026 | 4,845.00 | 4,975.00 | 4,770.00 | 4,930.00 | 4,930.00 | 2.49% | 1,235,546 |
| Jan 23, 2026 | 5,160.00 | 5,590.00 | 4,810.00 | 4,810.00 | 4,810.00 | -6.05% | 5,171,800 |
| Jan 22, 2026 | 5,630.00 | 5,800.00 | 5,040.00 | 5,120.00 | 5,120.00 | -7.41% | 3,836,990 |
| Jan 21, 2026 | 5,470.00 | 6,190.00 | 5,370.00 | 5,530.00 | 5,530.00 | -1.78% | 17,829,510 |
| Jan 20, 2026 | 4,895.00 | 5,630.00 | 4,565.00 | 5,630.00 | 5,630.00 | 29.87% | 22,580,183 |
| Jan 19, 2026 | 4,250.00 | 4,405.00 | 4,210.00 | 4,335.00 | 4,335.00 | 3.71% | 1,250,678 |
| Jan 16, 2026 | 4,440.00 | 4,565.00 | 4,155.00 | 4,180.00 | 4,180.00 | -5.22% | 2,248,543 |
| Jan 15, 2026 | 3,880.00 | 4,940.00 | 3,880.00 | 4,410.00 | 4,410.00 | 11.79% | 13,091,730 |
| Jan 14, 2026 | 4,160.00 | 4,210.00 | 3,920.00 | 3,945.00 | 3,945.00 | -5.73% | 1,088,386 |
| Jan 13, 2026 | 4,300.00 | 4,345.00 | 4,180.00 | 4,185.00 | 4,185.00 | -2.33% | 576,997 |
| Jan 12, 2026 | 4,355.00 | 4,410.00 | 4,240.00 | 4,285.00 | 4,285.00 | -0.70% | 633,305 |
| Jan 9, 2026 | 4,235.00 | 4,390.00 | 4,235.00 | 4,315.00 | 4,315.00 | 2.01% | 628,050 |
| Jan 8, 2026 | 4,265.00 | 4,465.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.36% | 1,127,385 |
| Jan 7, 2026 | 4,300.00 | 4,525.00 | 4,210.00 | 4,215.00 | 4,215.00 | -1.52% | 1,015,560 |
| Jan 6, 2026 | 4,380.00 | 4,460.00 | 4,260.00 | 4,280.00 | 4,280.00 | -2.28% | 732,816 |
| Jan 5, 2026 | 4,595.00 | 4,625.00 | 4,370.00 | 4,380.00 | 4,380.00 | -3.31% | 895,678 |
| Jan 2, 2026 | 4,555.00 | 4,590.00 | 4,450.00 | 4,530.00 | 4,530.00 | -0.33% | 749,357 |
| Dec 30, 2025 | 4,455.00 | 4,630.00 | 4,455.00 | 4,545.00 | 4,545.00 | -0.11% | 1,403,342 |
| Dec 29, 2025 | 4,410.00 | 4,725.00 | 4,200.00 | 4,550.00 | 4,550.00 | 4.00% | 2,848,377 |
| Dec 26, 2025 | 4,550.00 | 4,635.00 | 4,375.00 | 4,375.00 | 4,375.00 | -3.85% | 1,333,862 |