Cp System Co.,Ltd (KOSDAQ:413630)
South Korea · Delayed Price · Currency is KRW 4,025.00
-130.00 (-3.13%)
At close: Sep 3, 2026
Cp System Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 3,930.00 | 4,100.00 | 3,860.00 | 4,040.00 | 4,040.00 | 2.02% | 1,982,641 |
| Aug 28, 2026 | 3,955.00 | 4,155.00 | 3,790.00 | 3,960.00 | 3,960.00 | -1.00% | 2,460,886 |
| Aug 27, 2026 | 3,930.00 | 4,300.00 | 3,810.00 | 4,000.00 | 4,000.00 | 0.50% | 6,825,952 |
| Aug 26, 2026 | 3,340.00 | 4,230.00 | 3,250.00 | 3,980.00 | 3,980.00 | 19.16% | 12,177,283 |
| Aug 25, 2026 | 3,320.00 | 3,440.00 | 3,125.00 | 3,340.00 | 3,340.00 | 1.98% | 496,801 |
| Aug 24, 2026 | 3,170.00 | 3,370.00 | 3,165.00 | 3,275.00 | 3,275.00 | 2.02% | 361,397 |
| Aug 21, 2026 | 3,405.00 | 3,410.00 | 3,175.00 | 3,210.00 | 3,210.00 | -7.63% | 515,586 |
| Aug 20, 2026 | 3,460.00 | 3,515.00 | 3,420.00 | 3,475.00 | 3,475.00 | 2.51% | 391,583 |
| Aug 19, 2026 | 3,470.00 | 3,605.00 | 3,380.00 | 3,390.00 | 3,390.00 | -6.22% | 650,326 |
| Aug 18, 2026 | 3,755.00 | 3,830.00 | 3,605.00 | 3,615.00 | 3,615.00 | -4.11% | 656,945 |
| Aug 14, 2026 | 3,930.00 | 4,015.00 | 3,760.00 | 3,770.00 | 3,770.00 | -3.21% | 934,547 |
| Aug 13, 2026 | 4,070.00 | 4,360.00 | 3,895.00 | 3,895.00 | 3,895.00 | -2.63% | 4,399,855 |
| Aug 12, 2026 | 3,895.00 | 4,075.00 | 3,760.00 | 4,000.00 | 4,000.00 | 1.14% | 1,360,819 |
| Aug 11, 2026 | 4,145.00 | 4,195.00 | 3,900.00 | 3,955.00 | 3,955.00 | -3.65% | 1,201,912 |
| Aug 10, 2026 | 3,830.00 | 4,325.00 | 3,830.00 | 4,105.00 | 4,105.00 | 7.18% | 3,960,391 |
| Aug 7, 2026 | 4,105.00 | 4,200.00 | 3,795.00 | 3,830.00 | 3,830.00 | -6.93% | 1,719,118 |
| Aug 6, 2026 | 4,365.00 | 4,410.00 | 4,050.00 | 4,115.00 | 4,115.00 | -5.07% | 1,997,271 |
| Aug 5, 2026 | 4,295.00 | 4,490.00 | 4,195.00 | 4,335.00 | 4,335.00 | 1.64% | 5,677,523 |
| Aug 4, 2026 | 4,130.00 | 4,665.00 | 3,955.00 | 4,265.00 | 4,265.00 | 4.79% | 20,227,241 |
| Aug 3, 2026 | 3,985.00 | 4,170.00 | 3,690.00 | 4,070.00 | 4,070.00 | 5.30% | 9,005,246 |
| Jul 31, 2026 | 3,650.00 | 4,090.00 | 3,650.00 | 3,865.00 | 3,865.00 | 8.87% | 7,712,971 |
| Jul 30, 2026 | 3,880.00 | 4,200.00 | 3,500.00 | 3,550.00 | 3,550.00 | -10.13% | 6,318,941 |
| Jul 29, 2026 | 4,400.00 | 4,830.00 | 3,755.00 | 3,950.00 | 3,950.00 | -5.95% | 31,201,825 |
| Jul 28, 2026 | 4,160.00 | 5,100.00 | 4,030.00 | 4,200.00 | 4,200.00 | 3.32% | 56,477,972 |
| Jul 27, 2026 | 3,130.00 | 4,065.00 | 3,000.00 | 4,065.00 | 4,065.00 | 29.87% | 18,396,250 |
| Jul 24, 2026 | 3,170.00 | 3,645.00 | 3,035.00 | 3,130.00 | 3,130.00 | -1.11% | 7,787,731 |
| Jul 23, 2026 | 3,700.00 | 3,700.00 | 3,140.00 | 3,165.00 | 3,165.00 | -11.34% | 2,463,742 |
| Jul 22, 2026 | 3,445.00 | 4,095.00 | 3,395.00 | 3,570.00 | 3,570.00 | 5.78% | 15,586,614 |
| Jul 21, 2026 | 3,500.00 | 3,820.00 | 3,245.00 | 3,375.00 | 3,375.00 | 0.90% | 8,406,992 |
| Jul 20, 2026 | 3,300.00 | 3,915.00 | 3,070.00 | 3,345.00 | 3,345.00 | -0.45% | 9,632,437 |
| Jul 16, 2026 | 3,285.00 | 3,830.00 | 2,995.00 | 3,360.00 | 3,360.00 | 12.37% | 21,898,448 |
| Jul 15, 2026 | 2,335.00 | 2,990.00 | 2,280.00 | 2,990.00 | 2,990.00 | 30.00% | 4,680,466 |
| Jul 14, 2026 | 2,345.00 | 2,400.00 | 2,065.00 | 2,300.00 | 2,300.00 | -4.17% | 1,634,962 |
| Jul 13, 2026 | 2,220.00 | 2,775.00 | 2,130.00 | 2,400.00 | 2,400.00 | 10.60% | 8,381,065 |
| Jul 10, 2026 | 2,000.00 | 2,225.00 | 2,000.00 | 2,170.00 | 2,170.00 | 8.94% | 257,596 |
| Jul 9, 2026 | 1,960.00 | 2,080.00 | 1,938.00 | 1,992.00 | 1,992.00 | 1.74% | 338,298 |
| Jul 8, 2026 | 2,015.00 | 2,090.00 | 1,947.00 | 1,958.00 | 1,958.00 | -7.64% | 459,532 |
| Jul 7, 2026 | 2,335.00 | 2,345.00 | 2,105.00 | 2,120.00 | 2,120.00 | -9.21% | 418,185 |
| Jul 6, 2026 | 2,435.00 | 2,475.00 | 2,210.00 | 2,335.00 | 2,335.00 | -5.08% | 458,586 |
| Jul 3, 2026 | 2,570.00 | 2,585.00 | 2,305.00 | 2,460.00 | 2,460.00 | -3.72% | 543,438 |
| Jul 2, 2026 | 2,890.00 | 2,890.00 | 2,550.00 | 2,555.00 | 2,555.00 | -14.12% | 923,718 |
| Jul 1, 2026 | 2,895.00 | 3,055.00 | 2,750.00 | 2,975.00 | 2,975.00 | 4.39% | 1,029,206 |
| Jun 30, 2026 | 2,940.00 | 3,190.00 | 2,805.00 | 2,850.00 | 2,850.00 | -3.06% | 1,528,221 |
| Jun 29, 2026 | 2,715.00 | 3,100.00 | 2,645.00 | 2,940.00 | 2,940.00 | 8.89% | 2,529,011 |
| Jun 26, 2026 | 3,210.00 | 3,540.00 | 2,650.00 | 2,700.00 | 2,700.00 | -13.46% | 5,413,020 |
| Jun 25, 2026 | 3,725.00 | 3,800.00 | 3,005.00 | 3,120.00 | 3,120.00 | -11.36% | 8,269,826 |