Cp System Co.,Ltd (KOSDAQ:413630)
South Korea · Delayed Price · Currency is KRW 3,055.00
-215.00 (-6.57%)
At close: Sep 12, 2025
Cp System Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1,696.00 | 1,728.00 | 1,582.00 | 1,650.00 | 1,650.00 | -2.77% | 723,820 |
| Aug 12, 2025 | 1,774.00 | 1,906.00 | 1,661.00 | 1,697.00 | 1,697.00 | -4.23% | 2,187,172 |
| Aug 11, 2025 | 1,810.00 | 1,810.00 | 1,730.00 | 1,772.00 | 1,772.00 | 0.17% | 487,514 |
| Aug 8, 2025 | 1,700.00 | 1,825.00 | 1,700.00 | 1,769.00 | 1,769.00 | 3.69% | 1,047,835 |
| Aug 7, 2025 | 1,670.00 | 1,820.00 | 1,657.00 | 1,706.00 | 1,706.00 | 1.97% | 960,129 |
| Aug 6, 2025 | 1,650.00 | 1,699.00 | 1,612.00 | 1,673.00 | 1,673.00 | 1.21% | 458,622 |
| Aug 5, 2025 | 1,657.00 | 1,697.00 | 1,624.00 | 1,653.00 | 1,653.00 | 0.18% | 589,048 |
| Aug 4, 2025 | 1,552.00 | 1,674.00 | 1,527.00 | 1,650.00 | 1,650.00 | 6.66% | 969,382 |
| Aug 1, 2025 | 1,563.00 | 1,606.00 | 1,502.00 | 1,547.00 | 1,547.00 | -1.15% | 622,718 |
| Jul 31, 2025 | 1,580.00 | 1,700.00 | 1,535.00 | 1,565.00 | 1,565.00 | -0.95% | 2,294,310 |
| Jul 30, 2025 | 1,474.00 | 1,586.00 | 1,445.00 | 1,580.00 | 1,580.00 | 5.83% | 1,207,024 |
| Jul 29, 2025 | 1,538.00 | 1,538.00 | 1,480.00 | 1,493.00 | 1,493.00 | -2.93% | 614,613 |
| Jul 28, 2025 | 1,490.00 | 1,710.00 | 1,490.00 | 1,538.00 | 1,538.00 | 3.64% | 5,605,298 |
| Jul 25, 2025 | 1,508.00 | 1,546.00 | 1,471.00 | 1,484.00 | 1,484.00 | -1.85% | 478,123 |
| Jul 24, 2025 | 1,464.00 | 1,593.00 | 1,441.00 | 1,512.00 | 1,512.00 | 3.28% | 1,996,637 |
| Jul 23, 2025 | 1,474.00 | 1,520.00 | 1,416.00 | 1,464.00 | 1,464.00 | -0.88% | 1,565,470 |
| Jul 22, 2025 | 1,385.00 | 1,641.00 | 1,377.00 | 1,477.00 | 1,477.00 | 6.72% | 15,516,930 |
| Jul 21, 2025 | 1,297.00 | 1,450.00 | 1,293.00 | 1,384.00 | 1,384.00 | 7.12% | 2,422,154 |
| Jul 18, 2025 | 1,308.00 | 1,321.00 | 1,278.00 | 1,292.00 | 1,292.00 | -0.15% | 455,962 |
| Jul 17, 2025 | 1,267.00 | 1,469.00 | 1,258.00 | 1,294.00 | 1,294.00 | 2.13% | 5,071,009 |
| Jul 16, 2025 | 1,270.00 | 1,277.00 | 1,255.00 | 1,267.00 | 1,267.00 | -0.24% | 50,663 |
| Jul 15, 2025 | 1,288.00 | 1,288.00 | 1,256.00 | 1,270.00 | 1,270.00 | -0.47% | 115,345 |
| Jul 14, 2025 | 1,279.00 | 1,281.00 | 1,260.00 | 1,276.00 | 1,276.00 | 0.08% | 49,298 |
| Jul 11, 2025 | 1,281.00 | 1,292.00 | 1,272.00 | 1,275.00 | 1,275.00 | -0.47% | 119,572 |