Cp System Co.,Ltd (KOSDAQ:413630)
South Korea · Delayed Price · Currency is KRW 4,265.00
-160.00 (-3.62%)
At close: Oct 28, 2025
Cp System Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,370.00 | 4,950.00 | 3,975.00 | 4,055.00 | 4,055.00 | -4.02% | 24,885,380 |
| Oct 29, 2025 | 4,345.00 | 4,400.00 | 4,100.00 | 4,225.00 | 4,225.00 | -0.94% | 4,637,871 |
| Oct 28, 2025 | 4,400.00 | 4,415.00 | 4,200.00 | 4,265.00 | 4,265.00 | -3.62% | 3,338,190 |
| Oct 27, 2025 | 3,860.00 | 4,940.00 | 3,840.00 | 4,425.00 | 4,425.00 | 16.45% | 38,640,480 |
| Oct 24, 2025 | 3,900.00 | 3,970.00 | 3,700.00 | 3,800.00 | 3,800.00 | -0.78% | 3,579,783 |
| Oct 23, 2025 | 3,990.00 | 4,080.00 | 3,785.00 | 3,830.00 | 3,830.00 | -1.42% | 7,933,842 |
| Oct 22, 2025 | 3,800.00 | 4,035.00 | 3,630.00 | 3,885.00 | 3,885.00 | 12.45% | 35,752,340 |
| Oct 21, 2025 | 2,680.00 | 3,455.00 | 2,655.00 | 3,455.00 | 3,455.00 | 29.89% | 23,410,730 |
| Oct 20, 2025 | 2,670.00 | 2,735.00 | 2,590.00 | 2,660.00 | 2,660.00 | 0.57% | 896,959 |
| Oct 17, 2025 | 2,795.00 | 3,020.00 | 2,630.00 | 2,645.00 | 2,645.00 | -5.37% | 2,453,118 |
| Oct 16, 2025 | 2,705.00 | 3,000.00 | 2,680.00 | 2,795.00 | 2,795.00 | 4.29% | 3,726,865 |
| Oct 15, 2025 | 2,710.00 | 2,840.00 | 2,665.00 | 2,680.00 | 2,680.00 | -1.29% | 781,039 |
| Oct 14, 2025 | 2,740.00 | 2,945.00 | 2,690.00 | 2,715.00 | 2,715.00 | 0.93% | 1,886,262 |
| Oct 13, 2025 | 2,795.00 | 2,900.00 | 2,630.00 | 2,690.00 | 2,690.00 | -6.43% | 1,260,750 |
| Oct 10, 2025 | 2,745.00 | 2,885.00 | 2,690.00 | 2,875.00 | 2,875.00 | 4.55% | 1,233,135 |
| Oct 2, 2025 | 2,845.00 | 2,930.00 | 2,750.00 | 2,750.00 | 2,750.00 | -1.79% | 1,133,635 |
| Oct 1, 2025 | 2,990.00 | 3,030.00 | 2,800.00 | 2,800.00 | 2,800.00 | -6.04% | 1,725,637 |
| Sep 30, 2025 | 3,000.00 | 3,310.00 | 2,915.00 | 2,980.00 | 2,980.00 | -1.49% | 9,089,240 |
| Sep 29, 2025 | 3,075.00 | 3,220.00 | 2,940.00 | 3,025.00 | 3,025.00 | -3.35% | 2,316,170 |
| Sep 26, 2025 | 3,085.00 | 3,560.00 | 3,075.00 | 3,130.00 | 3,130.00 | 0.48% | 15,089,480 |
| Sep 25, 2025 | 2,990.00 | 3,470.00 | 2,900.00 | 3,115.00 | 3,115.00 | 4.36% | 27,706,630 |
| Sep 24, 2025 | 2,905.00 | 3,195.00 | 2,870.00 | 2,985.00 | 2,985.00 | 1.88% | 7,745,069 |
| Sep 23, 2025 | 2,605.00 | 3,330.00 | 2,580.00 | 2,930.00 | 2,930.00 | 13.13% | 25,128,420 |
| Sep 22, 2025 | 2,685.00 | 2,690.00 | 2,590.00 | 2,590.00 | 2,590.00 | -3.18% | 847,921 |
| Sep 19, 2025 | 2,740.00 | 2,760.00 | 2,635.00 | 2,675.00 | 2,675.00 | -2.37% | 1,026,844 |
| Sep 18, 2025 | 2,855.00 | 2,905.00 | 2,730.00 | 2,740.00 | 2,740.00 | -3.18% | 1,260,327 |
| Sep 17, 2025 | 2,920.00 | 2,975.00 | 2,805.00 | 2,830.00 | 2,830.00 | -2.92% | 1,311,456 |
| Sep 16, 2025 | 2,985.00 | 3,235.00 | 2,855.00 | 2,915.00 | 2,915.00 | -0.68% | 8,445,201 |
| Sep 15, 2025 | 2,970.00 | 3,050.00 | 2,815.00 | 2,935.00 | 2,935.00 | -3.93% | 2,834,212 |
| Sep 12, 2025 | 3,270.00 | 3,285.00 | 3,020.00 | 3,055.00 | 3,055.00 | -6.57% | 4,024,210 |
| Sep 11, 2025 | 2,730.00 | 3,435.00 | 2,665.00 | 3,270.00 | 3,270.00 | 22.93% | 39,035,370 |
| Sep 10, 2025 | 2,620.00 | 2,765.00 | 2,575.00 | 2,660.00 | 2,660.00 | 2.50% | 10,233,390 |
| Sep 9, 2025 | 2,615.00 | 2,860.00 | 2,505.00 | 2,595.00 | 2,595.00 | 7.68% | 38,753,620 |
| Sep 8, 2025 | 1,855.00 | 2,410.00 | 1,811.00 | 2,410.00 | 2,410.00 | 29.92% | 20,158,900 |
| Sep 5, 2025 | 1,885.00 | 1,968.00 | 1,821.00 | 1,855.00 | 1,855.00 | 0.43% | 2,777,604 |
| Sep 4, 2025 | 1,707.00 | 1,989.00 | 1,707.00 | 1,847.00 | 1,847.00 | 7.26% | 12,792,370 |
| Sep 3, 2025 | 1,677.00 | 1,723.00 | 1,663.00 | 1,722.00 | 1,722.00 | 2.74% | 301,902 |
| Sep 2, 2025 | 1,690.00 | 1,770.00 | 1,676.00 | 1,676.00 | 1,676.00 | -1.87% | 871,741 |
| Sep 1, 2025 | 1,705.00 | 1,724.00 | 1,667.00 | 1,708.00 | 1,708.00 | -0.70% | 726,390 |
| Aug 29, 2025 | 1,787.00 | 1,800.00 | 1,717.00 | 1,720.00 | 1,720.00 | -4.44% | 1,174,036 |
| Aug 28, 2025 | 1,842.00 | 1,915.00 | 1,775.00 | 1,800.00 | 1,800.00 | -3.43% | 3,374,829 |
| Aug 27, 2025 | 1,689.00 | 2,110.00 | 1,648.00 | 1,864.00 | 1,864.00 | 10.36% | 35,600,080 |
| Aug 26, 2025 | 1,510.00 | 1,763.00 | 1,510.00 | 1,689.00 | 1,689.00 | 9.39% | 1,998,315 |
| Aug 25, 2025 | 1,551.00 | 1,579.00 | 1,544.00 | 1,544.00 | 1,544.00 | -0.19% | 61,333 |
| Aug 22, 2025 | 1,591.00 | 1,591.00 | 1,539.00 | 1,547.00 | 1,547.00 | -1.02% | 137,346 |
| Aug 21, 2025 | 1,560.00 | 1,658.00 | 1,555.00 | 1,563.00 | 1,563.00 | 0.19% | 192,014 |
| Aug 20, 2025 | 1,500.00 | 1,587.00 | 1,467.00 | 1,560.00 | 1,560.00 | -1.89% | 391,520 |
| Aug 19, 2025 | 1,654.00 | 1,682.00 | 1,588.00 | 1,590.00 | 1,590.00 | -4.62% | 298,729 |
| Aug 18, 2025 | 1,712.00 | 1,790.00 | 1,600.00 | 1,667.00 | 1,667.00 | -2.63% | 349,580 |
| Aug 14, 2025 | 1,653.00 | 1,740.00 | 1,653.00 | 1,712.00 | 1,712.00 | 3.76% | 354,408 |