Cp System Co.,Ltd (KOSDAQ:413630)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254,370.004,950.003,975.004,055.004,055.00-4.02%24,885,380
Oct 29, 20254,345.004,400.004,100.004,225.004,225.00-0.94%4,637,871
Oct 28, 20254,400.004,415.004,200.004,265.004,265.00-3.62%3,338,190
Oct 27, 20253,860.004,940.003,840.004,425.004,425.0016.45%38,640,480
Oct 24, 20253,900.003,970.003,700.003,800.003,800.00-0.78%3,579,783
Oct 23, 20253,990.004,080.003,785.003,830.003,830.00-1.42%7,933,842
Oct 22, 20253,800.004,035.003,630.003,885.003,885.0012.45%35,752,340
Oct 21, 20252,680.003,455.002,655.003,455.003,455.0029.89%23,410,730
Oct 20, 20252,670.002,735.002,590.002,660.002,660.000.57%896,959
Oct 17, 20252,795.003,020.002,630.002,645.002,645.00-5.37%2,453,118
Oct 16, 20252,705.003,000.002,680.002,795.002,795.004.29%3,726,865
Oct 15, 20252,710.002,840.002,665.002,680.002,680.00-1.29%781,039
Oct 14, 20252,740.002,945.002,690.002,715.002,715.000.93%1,886,262
Oct 13, 20252,795.002,900.002,630.002,690.002,690.00-6.43%1,260,750
Oct 10, 20252,745.002,885.002,690.002,875.002,875.004.55%1,233,135
Oct 2, 20252,845.002,930.002,750.002,750.002,750.00-1.79%1,133,635
Oct 1, 20252,990.003,030.002,800.002,800.002,800.00-6.04%1,725,637
Sep 30, 20253,000.003,310.002,915.002,980.002,980.00-1.49%9,089,240
Sep 29, 20253,075.003,220.002,940.003,025.003,025.00-3.35%2,316,170
Sep 26, 20253,085.003,560.003,075.003,130.003,130.000.48%15,089,480
Sep 25, 20252,990.003,470.002,900.003,115.003,115.004.36%27,706,630
Sep 24, 20252,905.003,195.002,870.002,985.002,985.001.88%7,745,069
Sep 23, 20252,605.003,330.002,580.002,930.002,930.0013.13%25,128,420
Sep 22, 20252,685.002,690.002,590.002,590.002,590.00-3.18%847,921
Sep 19, 20252,740.002,760.002,635.002,675.002,675.00-2.37%1,026,844
Sep 18, 20252,855.002,905.002,730.002,740.002,740.00-3.18%1,260,327
Sep 17, 20252,920.002,975.002,805.002,830.002,830.00-2.92%1,311,456
Sep 16, 20252,985.003,235.002,855.002,915.002,915.00-0.68%8,445,201
Sep 15, 20252,970.003,050.002,815.002,935.002,935.00-3.93%2,834,212
Sep 12, 20253,270.003,285.003,020.003,055.003,055.00-6.57%4,024,210
Sep 11, 20252,730.003,435.002,665.003,270.003,270.0022.93%39,035,370
Sep 10, 20252,620.002,765.002,575.002,660.002,660.002.50%10,233,390
Sep 9, 20252,615.002,860.002,505.002,595.002,595.007.68%38,753,620
Sep 8, 20251,855.002,410.001,811.002,410.002,410.0029.92%20,158,900
Sep 5, 20251,885.001,968.001,821.001,855.001,855.000.43%2,777,604
Sep 4, 20251,707.001,989.001,707.001,847.001,847.007.26%12,792,370
Sep 3, 20251,677.001,723.001,663.001,722.001,722.002.74%301,902
Sep 2, 20251,690.001,770.001,676.001,676.001,676.00-1.87%871,741
Sep 1, 20251,705.001,724.001,667.001,708.001,708.00-0.70%726,390
Aug 29, 20251,787.001,800.001,717.001,720.001,720.00-4.44%1,174,036
Aug 28, 20251,842.001,915.001,775.001,800.001,800.00-3.43%3,374,829
Aug 27, 20251,689.002,110.001,648.001,864.001,864.0010.36%35,600,080
Aug 26, 20251,510.001,763.001,510.001,689.001,689.009.39%1,998,315
Aug 25, 20251,551.001,579.001,544.001,544.001,544.00-0.19%61,333
Aug 22, 20251,591.001,591.001,539.001,547.001,547.00-1.02%137,346
Aug 21, 20251,560.001,658.001,555.001,563.001,563.000.19%192,014
Aug 20, 20251,500.001,587.001,467.001,560.001,560.00-1.89%391,520
Aug 19, 20251,654.001,682.001,588.001,590.001,590.00-4.62%298,729
Aug 18, 20251,712.001,790.001,600.001,667.001,667.00-2.63%349,580
Aug 14, 20251,653.001,740.001,653.001,712.001,712.003.76%354,408