Skip to main content
logo
Cp System Co.,Ltd (KOSDAQ:413630)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,565.00
+100.00 (2.89%)
At close: Apr 3, 2026

Cp System Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,580.003,625.003,520.003,565.003,565.002.89%121,189
Apr 2, 20263,760.003,825.003,440.003,465.003,465.00-5.71%449,133
Apr 1, 20263,420.003,955.003,420.003,675.003,675.009.54%1,878,841
Mar 31, 20263,465.003,530.003,335.003,355.003,355.00-3.87%176,081
Mar 30, 20263,460.003,580.003,455.003,490.003,490.00-3.86%112,770
Mar 27, 20263,585.003,700.003,500.003,630.003,570.00-0.82%185,491
Mar 26, 20263,820.003,820.003,660.003,660.003,599.50-3.43%159,218
Mar 25, 20263,810.003,870.003,735.003,790.003,727.36-0.26%177,382
Mar 24, 20263,800.003,835.003,655.003,800.003,737.193.26%224,507
Mar 23, 20263,895.003,905.003,680.003,680.003,619.17-7.19%342,979
Mar 20, 20263,915.004,365.003,915.003,965.003,899.461.80%2,004,025
Mar 19, 20263,950.003,990.003,895.003,895.003,830.62-3.47%139,450
Mar 18, 20264,055.004,070.003,945.004,035.003,968.312.80%288,107
Mar 17, 20263,910.004,010.003,910.003,925.003,860.122.08%209,978
Mar 16, 20264,020.004,020.003,845.003,845.003,781.45-3.27%228,738
Mar 13, 20263,910.004,070.003,870.003,975.003,909.30-1.12%311,306
Mar 12, 20263,950.004,460.003,900.004,020.003,953.551.64%1,998,675
Mar 11, 20264,020.004,095.003,850.003,955.003,889.631.02%391,965
Mar 10, 20263,820.003,915.003,765.003,915.003,850.298.30%317,215
Mar 9, 20263,685.003,920.003,520.003,615.003,555.25-7.90%401,735
Mar 6, 20263,915.004,090.003,710.003,925.003,860.120.26%352,561
Mar 5, 20263,645.004,070.003,645.003,915.003,850.2913.97%668,470
Mar 4, 20263,945.004,200.003,435.003,435.003,378.22-20.21%1,077,818
Mar 3, 20264,525.004,670.004,305.004,305.004,233.84-8.40%770,645
Feb 27, 20264,555.004,985.004,470.004,700.004,622.313.18%2,192,408
Feb 26, 20264,725.004,730.004,555.004,555.004,479.71-3.80%854,438
Feb 25, 20264,975.005,290.004,710.004,735.004,656.740.96%4,595,696
Feb 24, 20264,530.004,690.004,515.004,690.004,612.483.65%516,853
Feb 23, 20264,660.004,690.004,520.004,525.004,450.21-2.48%651,533
Feb 20, 20264,865.004,865.004,620.004,640.004,563.31-3.33%696,487
Feb 19, 20265,000.005,040.004,745.004,800.004,720.66-2.04%1,214,429
Feb 13, 20264,850.005,200.004,800.004,900.004,819.01-0.31%2,139,163
Feb 12, 20265,100.005,200.004,875.004,915.004,833.760.10%1,717,176
Feb 11, 20264,720.004,970.004,625.004,910.004,828.843.92%1,578,098
Feb 10, 20264,840.004,950.004,660.004,725.004,646.900.11%2,014,873
Feb 9, 20264,520.005,260.004,505.004,720.004,641.989.90%7,910,852
Feb 6, 20264,300.004,350.004,100.004,295.004,224.01-2.61%476,577
Feb 5, 20264,605.004,630.004,405.004,410.004,337.11-5.57%659,348
Feb 4, 20264,770.004,835.004,545.004,670.004,592.81-1.06%843,561
Feb 3, 20264,580.004,750.004,545.004,720.004,641.984.54%731,837
Feb 2, 20264,725.004,870.004,500.004,515.004,440.37-5.74%788,686
Jan 30, 20265,080.005,170.004,760.004,790.004,710.83-3.62%1,196,392
Jan 29, 20265,260.005,430.004,940.004,970.004,887.851.22%2,774,219
Jan 28, 20264,760.004,960.004,740.004,910.004,828.843.81%1,400,179
Jan 27, 20264,935.005,030.004,710.004,730.004,651.82-4.06%1,459,949
Jan 26, 20264,845.004,975.004,770.004,930.004,848.512.49%1,258,494
Jan 23, 20265,160.005,590.004,810.004,810.004,730.50-6.05%5,171,800
Jan 22, 20265,630.005,800.005,040.005,120.005,035.37-7.41%3,863,254
Jan 21, 20265,470.006,190.005,370.005,530.005,438.60-1.78%17,829,510
Jan 20, 20264,895.005,630.004,565.005,630.005,536.9429.87%22,622,180