Cp System Co.,Ltd (KOSDAQ:413630)
South Korea · Delayed Price · Currency is KRW 1,979.00
+290.00 (17.17%)
Last updated: Aug 27, 2025
Cp System Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,842.00 | 1,915.00 | 1,775.00 | 1,800.00 | - | -3.43% | 3,374,829 |
| Aug 27, 2025 | 1,689.00 | 2,110.00 | 1,648.00 | 1,864.00 | - | 10.36% | 35,600,082 |
| Aug 26, 2025 | 1,510.00 | 1,763.00 | 1,510.00 | 1,689.00 | - | 9.39% | 1,998,315 |
| Aug 25, 2025 | 1,551.00 | 1,579.00 | 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 | - | -1.02% | 137,346 |
| Aug 21, 2025 | 1,560.00 | 1,658.00 | 1,555.00 | 1,563.00 | - | 0.19% | 192,014 |
| Aug 20, 2025 | 1,500.00 | 1,587.00 | 1,467.00 | 1,560.00 | - | -1.89% | 391,520 |
| Aug 19, 2025 | 1,654.00 | 1,682.00 | 1,588.00 | 1,590.00 | - | -4.62% | 298,729 |
| Aug 18, 2025 | 1,712.00 | 1,790.00 | 1,600.00 | 1,667.00 | - | -2.63% | 349,580 |
| Aug 14, 2025 | 1,653.00 | 1,740.00 | 1,653.00 | 1,712.00 | - | 3.76% | 354,408 |
| Aug 13, 2025 | 1,696.00 | 1,728.00 | 1,582.00 | 1,650.00 | - | -2.77% | 723,820 |
| Aug 12, 2025 | 1,774.00 | 1,906.00 | 1,661.00 | 1,697.00 | - | -4.23% | 2,187,172 |
| Aug 11, 2025 | 1,810.00 | 1,810.00 | 1,730.00 | 1,772.00 | - | 0.17% | 487,514 |
| Aug 8, 2025 | 1,700.00 | 1,825.00 | 1,700.00 | 1,769.00 | - | 3.69% | 1,047,835 |
| Aug 7, 2025 | 1,670.00 | 1,820.00 | 1,657.00 | 1,706.00 | - | 1.97% | 960,129 |
| Aug 6, 2025 | 1,650.00 | 1,699.00 | 1,612.00 | 1,673.00 | - | 1.21% | 458,622 |
| Aug 5, 2025 | 1,657.00 | 1,697.00 | 1,624.00 | 1,653.00 | - | 0.18% | 589,048 |
| Aug 4, 2025 | 1,552.00 | 1,674.00 | 1,527.00 | 1,650.00 | - | 6.66% | 969,382 |
| Aug 1, 2025 | 1,563.00 | 1,606.00 | 1,502.00 | 1,547.00 | - | -1.15% | 622,718 |
| Jul 31, 2025 | 1,580.00 | 1,700.00 | 1,535.00 | 1,565.00 | - | -0.95% | 2,294,310 |
| Jul 30, 2025 | 1,474.00 | 1,586.00 | 1,445.00 | 1,580.00 | - | 5.83% | 1,207,024 |
| Jul 29, 2025 | 1,538.00 | 1,538.00 | 1,480.00 | 1,493.00 | - | -2.93% | 614,613 |
| Jul 28, 2025 | 1,490.00 | 1,710.00 | 1,490.00 | 1,538.00 | - | 3.64% | 5,605,298 |
| Jul 25, 2025 | 1,508.00 | 1,546.00 | 1,471.00 | 1,484.00 | - | -1.85% | 478,123 |
| Jul 24, 2025 | 1,464.00 | 1,593.00 | 1,441.00 | 1,512.00 | - | 3.28% | 1,996,637 |
| Jul 23, 2025 | 1,474.00 | 1,520.00 | 1,416.00 | 1,464.00 | - | -0.88% | 1,565,470 |
| Jul 22, 2025 | 1,385.00 | 1,641.00 | 1,377.00 | 1,477.00 | - | 6.72% | 15,516,934 |
| Jul 21, 2025 | 1,297.00 | 1,450.00 | 1,293.00 | 1,384.00 | - | 7.12% | 2,422,154 |
| Jul 18, 2025 | 1,308.00 | 1,321.00 | 1,278.00 | 1,292.00 | - | -0.15% | 455,962 |
| Jul 17, 2025 | 1,267.00 | 1,469.00 | 1,258.00 | 1,294.00 | - | 2.13% | 5,071,009 |
| Jul 16, 2025 | 1,270.00 | 1,277.00 | 1,255.00 | 1,267.00 | - | -0.24% | 50,663 |
| Jul 15, 2025 | 1,288.00 | 1,288.00 | 1,256.00 | 1,270.00 | - | -0.47% | 115,345 |
| Jul 14, 2025 | 1,279.00 | 1,281.00 | 1,260.00 | 1,276.00 | - | 0.08% | 49,298 |
| Jul 11, 2025 | 1,281.00 | 1,292.00 | 1,272.00 | 1,275.00 | - | -0.47% | 119,572 |
| Jul 10, 2025 | 1,312.00 | 1,323.00 | 1,271.00 | 1,281.00 | - | -2.36% | 172,654 |
| Jul 9, 2025 | 1,319.00 | 1,333.00 | 1,304.00 | 1,312.00 | - | -1.35% | 91,647 |
| Jul 8, 2025 | 1,340.00 | 1,383.00 | 1,287.00 | 1,330.00 | - | 0.08% | 360,066 |
| Jul 7, 2025 | 1,312.00 | 1,461.00 | 1,295.00 | 1,329.00 | - | 1.30% | 1,759,885 |
| Jul 4, 2025 | 1,312.00 | 1,326.00 | 1,294.00 | 1,312.00 | - | - | 53,534 |
| Jul 3, 2025 | 1,317.00 | 1,326.00 | 1,301.00 | 1,312.00 | - | 0.15% | 43,154 |
| Jul 2, 2025 | 1,321.00 | 1,337.00 | 1,299.00 | 1,310.00 | - | -0.83% | 41,802 |
| Jul 1, 2025 | 1,345.00 | 1,345.00 | 1,311.00 | 1,321.00 | - | 0.92% | 84,661 |
| Jun 30, 2025 | 1,254.00 | 1,326.00 | 1,252.00 | 1,309.00 | - | 4.39% | 154,474 |
| Jun 27, 2025 | 1,235.00 | 1,300.00 | 1,231.00 | 1,254.00 | - | 1.62% | 99,516 |
| Jun 26, 2025 | 1,265.00 | 1,273.00 | 1,222.00 | 1,234.00 | - | -2.45% | 125,259 |
| Jun 25, 2025 | 1,306.00 | 1,319.00 | 1,258.00 | 1,265.00 | - | -3.14% | 100,307 |
| Jun 24, 2025 | 1,325.00 | 1,326.00 | 1,301.00 | 1,306.00 | - | -0.46% | 55,590 |
| Jun 23, 2025 | 1,312.00 | 1,315.00 | 1,296.00 | 1,312.00 | - | - | 51,054 |
| Jun 20, 2025 | 1,327.00 | 1,327.00 | 1,300.00 | 1,312.00 | - | 0.23% | 29,216 |
| Jun 19, 2025 | 1,300.00 | 1,338.00 | 1,300.00 | 1,309.00 | - | -0.08% | 43,485 |