Cp System Co.,Ltd (KOSDAQ:413630)
South Korea · Delayed Price · Currency is KRW 3,010.00
+45.00 (1.52%)
At close: Nov 13, 2026
Cp System Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,985.00 | 3,115.00 | 2,860.00 | 3,010.00 | 3,010.00 | 1.52% | 321,207 |
| Nov 12, 2026 | 3,045.00 | 3,085.00 | 2,910.00 | 2,965.00 | 2,965.00 | -1.82% | 422,268 |
| Nov 11, 2026 | 2,925.00 | 3,280.00 | 2,870.00 | 3,020.00 | 3,020.00 | 6.71% | 2,924,391 |
| Nov 10, 2026 | 2,795.00 | 2,890.00 | 2,760.00 | 2,830.00 | 2,830.00 | 2.91% | 175,213 |
| Nov 9, 2026 | 2,655.00 | 2,820.00 | 2,655.00 | 2,750.00 | 2,750.00 | 1.29% | 172,806 |
| Nov 6, 2026 | 2,700.00 | 2,830.00 | 2,650.00 | 2,715.00 | 2,715.00 | -7.50% | 229,370 |
| Nov 5, 2026 | 3,025.00 | 3,150.00 | 2,900.00 | 2,935.00 | 2,935.00 | -3.93% | 270,514 |
| Nov 4, 2026 | 3,085.00 | 3,110.00 | 2,885.00 | 3,055.00 | 3,055.00 | 0.83% | 237,724 |
| Nov 3, 2026 | 3,105.00 | 3,140.00 | 2,980.00 | 3,030.00 | 3,030.00 | -4.27% | 192,306 |
| Nov 2, 2026 | 3,090.00 | 3,190.00 | 3,050.00 | 3,165.00 | 3,165.00 | 1.61% | 170,056 |
| Oct 30, 2026 | 3,070.00 | 3,155.00 | 3,035.00 | 3,115.00 | 3,115.00 | -2.20% | 167,550 |
| Oct 29, 2026 | 3,410.00 | 3,420.00 | 3,180.00 | 3,185.00 | 3,185.00 | -6.60% | 316,429 |
| Oct 28, 2026 | 3,350.00 | 3,610.00 | 3,345.00 | 3,410.00 | 3,410.00 | 2.87% | 720,364 |
| Oct 27, 2026 | 3,315.00 | 3,420.00 | 3,300.00 | 3,315.00 | 3,315.00 | 1.38% | 174,066 |
| Oct 26, 2026 | 3,235.00 | 3,370.00 | 3,235.00 | 3,270.00 | 3,270.00 | -0.91% | 189,141 |
| Oct 23, 2026 | 3,290.00 | 3,315.00 | 3,180.00 | 3,300.00 | 3,300.00 | -1.05% | 183,639 |
| Oct 22, 2026 | 3,510.00 | 3,510.00 | 3,335.00 | 3,335.00 | 3,335.00 | -4.44% | 222,635 |
| Oct 21, 2026 | 3,560.00 | 3,620.00 | 3,440.00 | 3,490.00 | 3,490.00 | -0.71% | 205,955 |
| Oct 20, 2026 | 3,670.00 | 3,790.00 | 3,480.00 | 3,515.00 | 3,515.00 | -4.09% | 335,957 |
| Oct 19, 2026 | 3,530.00 | 3,665.00 | 3,485.00 | 3,665.00 | 3,665.00 | 2.52% | 210,146 |
| Oct 16, 2026 | 3,400.00 | 3,645.00 | 3,400.00 | 3,575.00 | 3,575.00 | 6.72% | 472,173 |
| Oct 15, 2026 | 3,460.00 | 3,570.00 | 3,265.00 | 3,350.00 | 3,350.00 | -9.58% | 487,751 |
| Oct 14, 2026 | 3,730.00 | 4,070.00 | 3,650.00 | 3,705.00 | 3,705.00 | -1.72% | 874,769 |
| Oct 13, 2026 | 3,570.00 | 3,855.00 | 3,565.00 | 3,770.00 | 3,770.00 | 1.89% | 576,724 |
| Oct 12, 2026 | 4,030.00 | 4,045.00 | 3,700.00 | 3,700.00 | 3,700.00 | -8.19% | 497,952 |
| Oct 8, 2026 | 4,235.00 | 4,235.00 | 4,015.00 | 4,030.00 | 4,030.00 | -4.84% | 540,510 |
| Oct 7, 2026 | 4,370.00 | 4,450.00 | 4,235.00 | 4,235.00 | 4,235.00 | -3.86% | 590,037 |
| Oct 6, 2026 | 4,205.00 | 4,600.00 | 4,140.00 | 4,405.00 | 4,405.00 | 6.27% | 3,493,592 |
| Oct 2, 2026 | 4,140.00 | 4,265.00 | 4,115.00 | 4,145.00 | 4,145.00 | 0.12% | 543,713 |
| Oct 1, 2026 | 4,110.00 | 4,160.00 | 4,040.00 | 4,140.00 | 4,140.00 | 0.98% | 432,951 |
| Sep 30, 2026 | 4,050.00 | 4,175.00 | 4,050.00 | 4,100.00 | 4,100.00 | 1.23% | 424,854 |
| Sep 29, 2026 | 4,170.00 | 4,200.00 | 3,975.00 | 4,050.00 | 4,050.00 | -3.46% | 457,316 |
| Sep 28, 2026 | 4,255.00 | 4,355.00 | 4,195.00 | 4,195.00 | 4,195.00 | -1.87% | 546,365 |
| Sep 23, 2026 | 4,255.00 | 4,350.00 | 4,170.00 | 4,275.00 | 4,275.00 | 0.59% | 724,558 |
| Sep 22, 2026 | 4,440.00 | 4,445.00 | 4,205.00 | 4,250.00 | 4,250.00 | -2.97% | 949,293 |
| Sep 21, 2026 | 4,370.00 | 4,630.00 | 4,325.00 | 4,380.00 | 4,380.00 | -0.68% | 1,656,155 |
| Sep 18, 2026 | 4,520.00 | 4,785.00 | 4,400.00 | 4,410.00 | 4,410.00 | -1.56% | 4,321,816 |
| Sep 17, 2026 | 4,680.00 | 4,735.00 | 4,455.00 | 4,480.00 | 4,480.00 | -5.19% | 2,410,087 |
| Sep 16, 2026 | 4,480.00 | 5,400.00 | 4,290.00 | 4,725.00 | 4,725.00 | 5.00% | 27,038,222 |
| Sep 15, 2026 | 3,985.00 | 4,540.00 | 3,925.00 | 4,500.00 | 4,500.00 | 11.52% | 6,832,895 |
| Sep 14, 2026 | 4,130.00 | 4,235.00 | 4,035.00 | 4,035.00 | 4,035.00 | -4.83% | 847,478 |
| Sep 11, 2026 | 4,105.00 | 4,475.00 | 4,095.00 | 4,240.00 | 4,240.00 | 0.95% | 2,854,166 |
| Sep 10, 2026 | 3,970.00 | 4,385.00 | 3,845.00 | 4,200.00 | 4,200.00 | 5.79% | 5,835,426 |
| Sep 9, 2026 | 3,930.00 | 4,065.00 | 3,895.00 | 3,970.00 | 3,970.00 | 0.89% | 956,995 |
| Sep 8, 2026 | 4,095.00 | 4,100.00 | 3,865.00 | 3,935.00 | 3,935.00 | -3.55% | 1,313,171 |
| Sep 7, 2026 | 4,145.00 | 4,340.00 | 4,050.00 | 4,080.00 | 4,080.00 | 0.12% | 1,736,268 |
| Sep 4, 2026 | 4,150.00 | 4,245.00 | 4,070.00 | 4,075.00 | 4,075.00 | 1.24% | 1,274,413 |
| Sep 3, 2026 | 4,325.00 | 4,400.00 | 4,000.00 | 4,025.00 | 4,025.00 | -3.13% | 2,605,671 |
| Sep 2, 2026 | 4,220.00 | 4,445.00 | 4,100.00 | 4,155.00 | 4,155.00 | -5.14% | 2,784,433 |
| Sep 1, 2026 | 4,160.00 | 4,380.00 | 4,110.00 | 4,380.00 | 4,380.00 | 8.42% | 4,598,665 |