Skip to main content
logo
Cp System Co.,Ltd (KOSDAQ:413630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,115.00
-55.00 (-1.32%)
At close: Apr 28, 2026

Cp System Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,115.004,120.004,050.004,060.004,060.00-1.34%182,417
Apr 28, 20264,170.004,290.004,100.004,115.004,115.00-1.32%385,288
Apr 27, 20264,260.004,285.004,165.004,170.004,170.00-0.71%415,556
Apr 24, 20264,180.004,500.004,110.004,200.004,200.003.45%1,996,585
Apr 23, 20264,130.004,180.004,010.004,060.004,060.00-0.98%328,349
Apr 22, 20264,050.004,380.003,955.004,100.004,100.000.49%982,473
Apr 21, 20264,090.004,250.004,025.004,080.004,080.000.25%465,319
Apr 20, 20264,170.004,205.004,045.004,070.004,070.00-1.93%408,877
Apr 17, 20264,070.004,290.003,930.004,150.004,150.001.97%1,382,448
Apr 16, 20263,915.004,720.003,830.004,070.004,070.007.11%6,375,047
Apr 15, 20263,790.003,900.003,760.003,800.003,800.001.88%346,709
Apr 14, 20263,690.003,775.003,685.003,730.003,730.003.04%171,188
Apr 13, 20263,615.003,650.003,535.003,620.003,620.000.14%80,599
Apr 10, 20263,615.003,685.003,595.003,615.003,615.000.28%110,038
Apr 9, 20263,730.003,730.003,420.003,605.003,605.00-3.35%113,519
Apr 8, 20263,570.003,750.003,570.003,730.003,730.007.18%330,548
Apr 7, 20263,525.003,595.003,385.003,480.003,480.00-0.85%158,517
Apr 6, 20263,570.003,630.003,465.003,510.003,510.00-1.54%109,096
Apr 3, 20263,580.003,625.003,520.003,565.003,565.002.89%121,189
Apr 2, 20263,760.003,825.003,440.003,465.003,465.00-5.71%449,133
Apr 1, 20263,420.003,955.003,420.003,675.003,675.009.54%1,878,841
Mar 31, 20263,465.003,530.003,335.003,355.003,355.00-3.87%176,081
Mar 30, 20263,460.003,580.003,455.003,490.003,490.00-3.86%112,770
Mar 27, 20263,585.003,700.003,500.003,630.003,570.00-0.82%185,491
Mar 26, 20263,820.003,820.003,660.003,660.003,599.50-3.43%159,218
Mar 25, 20263,810.003,870.003,735.003,790.003,727.36-0.26%177,382
Mar 24, 20263,800.003,835.003,655.003,800.003,737.193.26%224,507
Mar 23, 20263,895.003,905.003,680.003,680.003,619.17-7.19%342,979
Mar 20, 20263,915.004,365.003,915.003,965.003,899.461.80%2,004,025
Mar 19, 20263,950.003,990.003,895.003,895.003,830.62-3.47%139,450
Mar 18, 20264,055.004,070.003,945.004,035.003,968.312.80%288,107
Mar 17, 20263,910.004,010.003,910.003,925.003,860.122.08%209,978
Mar 16, 20264,020.004,020.003,845.003,845.003,781.45-3.27%228,738
Mar 13, 20263,910.004,070.003,870.003,975.003,909.30-1.12%311,306
Mar 12, 20263,950.004,460.003,900.004,020.003,953.551.64%1,998,675
Mar 11, 20264,020.004,095.003,850.003,955.003,889.631.02%391,965
Mar 10, 20263,820.003,915.003,765.003,915.003,850.298.30%317,215
Mar 9, 20263,685.003,920.003,520.003,615.003,555.25-7.90%401,735
Mar 6, 20263,915.004,090.003,710.003,925.003,860.120.26%352,561
Mar 5, 20263,645.004,070.003,645.003,915.003,850.2913.97%668,470
Mar 4, 20263,945.004,200.003,435.003,435.003,378.22-20.21%1,077,818
Mar 3, 20264,525.004,670.004,305.004,305.004,233.84-8.40%770,645
Feb 27, 20264,555.004,985.004,470.004,700.004,622.313.18%2,192,408
Feb 26, 20264,725.004,730.004,555.004,555.004,479.71-3.80%854,438
Feb 25, 20264,975.005,290.004,710.004,735.004,656.740.96%4,595,696
Feb 24, 20264,530.004,690.004,515.004,690.004,612.483.65%516,853
Feb 23, 20264,660.004,690.004,520.004,525.004,450.21-2.48%651,533
Feb 20, 20264,865.004,865.004,620.004,640.004,563.31-3.33%696,487
Feb 19, 20265,000.005,040.004,745.004,800.004,720.66-2.04%1,214,429
Feb 13, 20264,850.005,200.004,800.004,900.004,819.01-0.31%2,139,163