Skip to main content
logo
Cp System Co.,Ltd (KOSDAQ:413630)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,345.00
-15.00 (-0.45%)
At close: Jul 20, 2026

Cp System Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20263,300.003,915.003,070.003,345.003,345.00-0.45%9,632,437
Jul 16, 20263,285.003,830.002,995.003,360.003,360.0012.37%21,898,448
Jul 15, 20262,335.002,990.002,280.002,990.002,990.0030.00%4,680,466
Jul 14, 20262,345.002,400.002,065.002,300.002,300.00-4.17%1,634,962
Jul 13, 20262,220.002,775.002,130.002,400.002,400.0010.60%8,381,065
Jul 10, 20262,000.002,225.002,000.002,170.002,170.008.94%257,596
Jul 9, 20261,960.002,080.001,938.001,992.001,992.001.74%338,298
Jul 8, 20262,015.002,090.001,947.001,958.001,958.00-7.64%459,532
Jul 7, 20262,335.002,345.002,105.002,120.002,120.00-9.21%418,185
Jul 6, 20262,435.002,475.002,210.002,335.002,335.00-5.08%458,586
Jul 3, 20262,570.002,585.002,305.002,460.002,460.00-3.72%543,438
Jul 2, 20262,890.002,890.002,550.002,555.002,555.00-14.12%923,718
Jul 1, 20262,895.003,055.002,750.002,975.002,975.004.39%1,029,206
Jun 30, 20262,940.003,190.002,805.002,850.002,850.00-3.06%1,528,221
Jun 29, 20262,715.003,100.002,645.002,940.002,940.008.89%2,529,011
Jun 26, 20263,210.003,540.002,650.002,700.002,700.00-13.46%5,413,020
Jun 25, 20263,725.003,800.003,005.003,120.003,120.00-11.36%8,269,826
Jun 24, 20262,800.003,520.002,565.003,520.003,520.0029.89%10,978,066
Jun 23, 20262,545.003,180.002,475.002,710.002,710.006.48%10,995,536
Jun 22, 20263,050.003,125.002,510.002,545.002,545.00-20.34%3,634,521
Jun 19, 20262,805.003,195.002,780.003,195.003,195.0029.88%2,658,419
Jun 18, 20262,595.002,865.002,360.002,460.002,460.00-4.47%896,691
Jun 17, 20262,645.002,645.002,535.002,575.002,575.00-0.39%101,300
Jun 16, 20262,610.002,670.002,565.002,585.002,585.00-1.71%62,321
Jun 15, 20262,655.002,775.002,595.002,630.002,630.00-0.57%70,615
Jun 12, 20262,585.002,720.002,580.002,645.002,645.002.52%99,165
Jun 11, 20262,585.002,595.002,400.002,580.002,580.00-0.96%84,089
Jun 10, 20262,695.002,705.002,515.002,605.002,605.00-3.52%69,783
Jun 9, 20262,390.002,725.002,390.002,700.002,700.008.87%116,701
Jun 8, 20262,450.002,610.002,370.002,480.002,480.00-7.64%208,790
Jun 5, 20262,875.002,905.002,610.002,685.002,685.00-6.61%121,476
Jun 4, 20262,680.002,900.002,680.002,875.002,875.003.60%145,355
Jun 2, 20262,840.002,855.002,650.002,775.002,775.00-3.14%204,875
Jun 1, 20262,925.002,980.002,775.002,865.002,865.00-2.05%211,147
May 29, 20263,010.003,060.002,870.002,925.002,925.00-3.62%195,683
May 28, 20263,040.003,075.002,865.003,035.003,035.00-0.98%190,222
May 27, 20263,250.003,295.003,055.003,065.003,065.00-6.98%210,212
May 26, 20263,330.003,370.003,270.003,295.003,295.00-0.30%166,571
May 22, 20263,235.003,355.003,235.003,305.003,305.002.16%153,989
May 21, 20263,110.003,315.003,110.003,235.003,235.005.20%202,431
May 20, 20263,110.003,135.002,970.003,075.003,075.00-2.07%187,519
May 19, 20263,190.003,285.003,070.003,140.003,140.00-3.98%181,329
May 18, 20263,360.003,390.003,110.003,270.003,270.00-2.97%340,793
May 15, 20263,585.003,730.003,345.003,370.003,370.00-6.00%376,044
May 14, 20263,730.003,750.003,560.003,585.003,585.00-2.45%307,959
May 13, 20263,570.004,170.003,500.003,675.003,675.003.81%2,532,685
May 12, 20263,670.003,720.003,450.003,540.003,540.00-2.75%265,869
May 11, 20263,910.003,910.003,630.003,640.003,640.00-2.93%183,772
May 8, 20263,745.003,875.003,680.003,750.003,750.001.63%190,759
May 7, 20263,850.003,880.003,685.003,690.003,690.00-3.91%269,063