Skip to main content
logo
Cp System Co.,Ltd (KOSDAQ:413630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,490.00
-140.00 (-3.02%)
At close: Dec 5, 2025

Cp System Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,640.004,710.004,470.004,490.004,490.00-3.02%1,954,349
Dec 4, 20254,935.004,950.004,630.004,630.004,630.00-4.83%2,772,138
Dec 3, 20255,070.005,140.004,840.004,865.004,865.00-2.60%3,056,577
Dec 2, 20255,020.005,150.004,815.004,995.004,995.002.57%9,963,059
Dec 1, 20254,305.005,380.004,180.004,870.004,870.0015.68%27,856,890
Nov 28, 20254,070.004,425.004,025.004,210.004,210.003.44%3,407,425
Nov 27, 20254,055.004,250.003,950.004,070.004,070.002.39%4,335,084
Nov 26, 20253,770.004,315.003,690.003,975.003,975.006.57%8,866,977
Nov 25, 20253,960.004,115.003,705.003,730.003,730.00-4.73%1,344,378
Nov 24, 20254,000.004,030.003,855.003,915.003,915.00-2.13%975,463
Nov 21, 20254,125.004,210.003,960.004,000.004,000.00-6.21%1,447,076
Nov 20, 20254,350.004,490.004,100.004,265.004,265.001.19%2,718,232
Nov 19, 20254,330.004,470.004,060.004,215.004,215.00-2.66%2,484,343
Nov 18, 20254,490.004,970.004,320.004,330.004,330.00-4.63%6,606,316
Nov 17, 20254,740.004,845.004,460.004,540.004,540.00-7.16%4,201,346
Nov 14, 20254,490.005,360.004,355.004,890.004,890.005.16%32,238,390
Nov 13, 20254,805.004,920.004,585.004,650.004,650.00-4.02%2,857,851
Nov 12, 20254,790.005,450.004,630.004,845.004,845.003.42%19,887,820
Nov 11, 20254,285.005,270.004,200.004,685.004,685.0015.54%47,025,130
Nov 10, 20253,620.004,155.003,620.004,055.004,055.0013.59%5,776,067
Nov 7, 20253,550.003,675.003,445.003,570.003,570.00-3.25%1,166,250
Nov 6, 20253,975.003,995.003,660.003,690.003,690.00-5.14%1,124,485
Nov 5, 20253,830.003,960.003,630.003,890.003,890.00-0.77%1,601,759
Nov 4, 20254,255.004,255.003,835.003,920.003,920.00-7.55%3,631,848
Nov 3, 20254,130.004,695.004,045.004,240.004,240.004.43%10,244,550
Oct 31, 20254,005.004,370.003,980.004,060.004,060.000.12%3,898,442
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