CNPLUS Co., Ltd. (KOSDAQ:115530)
South Korea
· Delayed Price · Currency is KRW 257.00
-14.00 (-5.17%)
At close: Mar 9, 2026
CNPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 269.00 | 278.00 | 256.00 | 271.00 | 271.00 | - | 505,335 |
| Mar 5, 2026 | 265.00 | 279.00 | 260.00 | 271.00 | 271.00 | 1.88% | 696,178 |
| Mar 4, 2026 | 267.00 | 274.00 | 239.00 | 266.00 | 266.00 | -3.27% | 1,132,686 |
| Mar 3, 2026 | 288.00 | 299.00 | 271.00 | 275.00 | 275.00 | -9.54% | 2,164,868 |
| Feb 27, 2026 | 293.00 | 363.00 | 293.00 | 304.00 | 304.00 | 3.75% | 6,541,920 |
| Feb 26, 2026 | 337.00 | 346.00 | 292.00 | 293.00 | 293.00 | -14.08% | 5,667,257 |
| Feb 25, 2026 | 264.00 | 341.00 | 264.00 | 341.00 | 341.00 | 29.66% | 11,358,210 |
| Feb 24, 2026 | 252.00 | 271.00 | 247.00 | 263.00 | 263.00 | 3.54% | 1,490,315 |
| Feb 23, 2026 | 279.00 | 279.00 | 254.00 | 254.00 | 254.00 | -9.29% | 1,232,089 |
| Feb 20, 2026 | 297.00 | 297.00 | 269.00 | 280.00 | 280.00 | -5.72% | 1,420,457 |
| Feb 19, 2026 | 312.00 | 317.00 | 284.00 | 297.00 | 297.00 | -7.76% | 1,317,345 |
| Feb 13, 2026 | 319.00 | 330.00 | 314.00 | 322.00 | 322.00 | -0.31% | 863,469 |
| Feb 12, 2026 | 326.00 | 340.00 | 316.00 | 323.00 | 323.00 | 2.22% | 1,650,303 |
| Feb 11, 2026 | 314.00 | 332.00 | 301.00 | 316.00 | 316.00 | 1.94% | 1,244,634 |
| Feb 10, 2026 | 322.00 | 330.00 | 309.00 | 310.00 | 310.00 | -1.90% | 971,198 |
| Feb 9, 2026 | 340.00 | 373.00 | 311.00 | 316.00 | 316.00 | -2.77% | 3,028,939 |
| Feb 6, 2026 | 336.00 | 354.00 | 303.00 | 325.00 | 325.00 | -17.93% | 10,940,440 |
| Feb 5, 2026 | 308.00 | 396.00 | 305.00 | 396.00 | 396.00 | 29.84% | 8,730,307 |
| Feb 4, 2026 | 299.00 | 340.00 | 299.00 | 305.00 | 305.00 | 2.01% | 1,310,180 |
| Feb 3, 2026 | 302.00 | 304.00 | 297.00 | 299.00 | 299.00 | -0.99% | 224,788 |
| Feb 2, 2026 | 312.00 | 315.00 | 301.00 | 302.00 | 302.00 | -3.82% | 232,461 |
| Jan 30, 2026 | 324.00 | 326.00 | 314.00 | 314.00 | 314.00 | -3.09% | 145,083 |
| Jan 29, 2026 | 324.00 | 326.00 | 321.00 | 324.00 | 324.00 | 0.31% | 59,102 |
| Jan 28, 2026 | 321.00 | 337.00 | 313.00 | 323.00 | 323.00 | -0.31% | 425,420 |
| Jan 27, 2026 | 318.00 | 331.00 | 318.00 | 324.00 | 324.00 | 1.89% | 194,222 |
| Jan 26, 2026 | 325.00 | 326.00 | 317.00 | 318.00 | 318.00 | -2.15% | 167,378 |
| Jan 23, 2026 | 319.00 | 339.00 | 313.00 | 325.00 | 325.00 | 1.88% | 213,034 |
| Jan 22, 2026 | 318.00 | 330.00 | 318.00 | 319.00 | 319.00 | 0.31% | 155,396 |
| Jan 21, 2026 | 318.00 | 324.00 | 316.00 | 318.00 | 318.00 | - | 209,112 |
| Jan 20, 2026 | 318.00 | 326.00 | 315.00 | 318.00 | 318.00 | - | 211,753 |
| Jan 19, 2026 | 322.00 | 323.00 | 318.00 | 318.00 | 318.00 | -0.93% | 99,667 |
| Jan 16, 2026 | 336.00 | 336.00 | 320.00 | 321.00 | 321.00 | -3.89% | 218,182 |
| Jan 15, 2026 | 332.00 | 336.00 | 326.00 | 334.00 | 334.00 | - | 69,358 |
| Jan 14, 2026 | 336.00 | 338.00 | 324.00 | 334.00 | 334.00 | -0.60% | 96,010 |
| Jan 13, 2026 | 330.00 | 341.00 | 320.00 | 336.00 | 336.00 | 1.82% | 312,860 |
| Jan 12, 2026 | 329.00 | 341.00 | 323.00 | 330.00 | 330.00 | -0.60% | 190,076 |
| Jan 9, 2026 | 332.00 | 334.00 | 325.00 | 332.00 | 332.00 | - | 100,811 |
| Jan 8, 2026 | 337.00 | 337.00 | 312.00 | 332.00 | 332.00 | -2.35% | 371,030 |
| Jan 7, 2026 | 340.00 | 359.00 | 335.00 | 340.00 | 340.00 | -0.87% | 322,151 |
| Jan 6, 2026 | 346.00 | 347.00 | 336.00 | 343.00 | 343.00 | - | 144,740 |
| Jan 5, 2026 | 337.00 | 354.00 | 333.00 | 343.00 | 343.00 | 1.78% | 168,741 |
| Jan 2, 2026 | 347.00 | 348.00 | 336.00 | 337.00 | 337.00 | - | 157,577 |
| Dec 30, 2025 | 338.00 | 343.00 | 335.00 | 337.00 | 337.00 | -0.30% | 129,476 |
| Dec 29, 2025 | 340.00 | 354.00 | 323.00 | 338.00 | 338.00 | - | 274,937 |
| Dec 26, 2025 | 382.00 | 383.00 | 338.00 | 338.00 | 338.00 | - | 1,799,122 |
| Dec 24, 2025 | 337.00 | 341.00 | 336.00 | 338.00 | 338.00 | 1.20% | 133,157 |
| Dec 23, 2025 | 354.00 | 354.00 | 334.00 | 334.00 | 334.00 | -1.47% | 146,594 |
| Dec 22, 2025 | 347.00 | 347.00 | 339.00 | 339.00 | 339.00 | -2.31% | 58,285 |
| Dec 19, 2025 | 345.00 | 349.00 | 338.00 | 347.00 | 347.00 | 0.58% | 41,753 |
| Dec 18, 2025 | 351.00 | 352.00 | 339.00 | 345.00 | 345.00 | -1.43% | 43,636 |
| Dec 17, 2025 | 338.00 | 354.00 | 338.00 | 350.00 | 350.00 | 3.55% | 90,043 |
| Dec 16, 2025 | 336.00 | 351.00 | 335.00 | 338.00 | 338.00 | 0.60% | 95,877 |
| Dec 15, 2025 | 338.00 | 342.00 | 336.00 | 336.00 | 336.00 | -0.59% | 123,975 |
| Dec 12, 2025 | 347.00 | 347.00 | 337.00 | 338.00 | 338.00 | -3.15% | 145,710 |
| Dec 11, 2025 | 351.00 | 351.00 | 342.00 | 349.00 | 349.00 | 0.87% | 108,440 |
| Dec 10, 2025 | 349.00 | 352.00 | 343.00 | 346.00 | 346.00 | -0.29% | 69,635 |
| Dec 9, 2025 | 353.00 | 355.00 | 343.00 | 347.00 | 347.00 | -1.70% | 57,390 |
| Dec 8, 2025 | 357.00 | 360.00 | 348.00 | 353.00 | 353.00 | 1.44% | 116,655 |
| Dec 5, 2025 | 343.00 | 383.00 | 341.00 | 348.00 | 348.00 | 2.65% | 693,810 |
| Dec 4, 2025 | 349.00 | 360.00 | 338.00 | 339.00 | 339.00 | -2.87% | 218,430 |
| Dec 3, 2025 | 347.00 | 355.00 | 346.00 | 349.00 | 349.00 | 0.58% | 90,730 |
| Dec 2, 2025 | 352.00 | 360.00 | 340.00 | 347.00 | 347.00 | -0.57% | 300,725 |
| Dec 1, 2025 | 364.00 | 364.00 | 345.00 | 349.00 | 349.00 | -1.41% | 85,435 |
| Nov 28, 2025 | 353.00 | 362.00 | 353.00 | 354.00 | 354.00 | 0.28% | 100,130 |
| Nov 27, 2025 | 356.00 | 356.00 | 350.00 | 353.00 | 353.00 | 0.28% | 107,835 |
| Nov 26, 2025 | 353.00 | 355.00 | 348.00 | 352.00 | 352.00 | 0.28% | 94,250 |
| Nov 25, 2025 | 358.00 | 360.00 | 347.00 | 351.00 | 351.00 | -1.96% | 59,780 |
| Nov 24, 2025 | 355.00 | 375.00 | 348.00 | 358.00 | 358.00 | 2.87% | 111,705 |
| Nov 21, 2025 | 365.00 | 375.00 | 343.00 | 348.00 | 348.00 | -4.40% | 169,920 |
| Nov 20, 2025 | 351.00 | 369.00 | 351.00 | 364.00 | 364.00 | 3.70% | 123,640 |
| Nov 19, 2025 | 343.00 | 357.00 | 343.00 | 351.00 | 351.00 | 2.33% | 102,960 |
| Nov 18, 2025 | 361.00 | 361.00 | 336.00 | 343.00 | 343.00 | -1.15% | 151,955 |
| Nov 17, 2025 | 332.00 | 371.00 | 332.00 | 347.00 | 347.00 | 4.52% | 687,630 |
| Nov 14, 2025 | 330.00 | 342.00 | 329.00 | 332.00 | 332.00 | -2.06% | 85,825 |
| Nov 13, 2025 | 333.00 | 347.00 | 333.00 | 339.00 | 339.00 | 0.59% | 62,535 |
| Nov 12, 2025 | 331.00 | 345.00 | 330.00 | 337.00 | 337.00 | 2.12% | 220,150 |
| Nov 11, 2025 | 349.00 | 350.00 | 326.00 | 330.00 | 330.00 | -1.79% | 138,580 |
| Nov 10, 2025 | 336.00 | 336.00 | 326.00 | 336.00 | 336.00 | - | 229,820 |
| Nov 7, 2025 | 338.00 | 348.00 | 336.00 | 336.00 | 336.00 | -1.47% | 56,380 |
| Nov 6, 2025 | 345.00 | 359.00 | 338.00 | 341.00 | 341.00 | -1.73% | 175,790 |
| Nov 5, 2025 | 340.00 | 355.00 | 324.00 | 347.00 | 347.00 | 2.06% | 221,600 |
| Nov 4, 2025 | 338.00 | 359.00 | 338.00 | 340.00 | 340.00 | 0.59% | 137,230 |
| Nov 3, 2025 | 355.00 | 355.00 | 323.00 | 338.00 | 338.00 | -4.79% | 1,152,940 |
| Oct 31, 2025 | 372.00 | 375.00 | 334.00 | 355.00 | 355.00 | -5.59% | 1,153,060 |
| Oct 30, 2025 | 384.00 | 385.00 | 370.00 | 376.00 | 376.00 | -2.08% | 160,840 |
| Oct 29, 2025 | 384.00 | 390.00 | 381.00 | 384.00 | 384.00 | -0.78% | 91,875 |
| Oct 28, 2025 | 396.00 | 402.00 | 385.00 | 387.00 | 387.00 | -2.52% | 183,350 |
| Oct 27, 2025 | 405.00 | 406.00 | 376.00 | 397.00 | 397.00 | 1.79% | 212,720 |
| Oct 24, 2025 | 399.00 | 402.00 | 387.00 | 390.00 | 390.00 | -3.23% | 118,650 |
| Oct 23, 2025 | 403.00 | 407.00 | 398.00 | 403.00 | 403.00 | - | 30,985 |
| Oct 22, 2025 | 408.00 | 409.00 | 384.00 | 403.00 | 403.00 | - | 105,045 |
| Oct 21, 2025 | 408.00 | 413.00 | 400.00 | 403.00 | 403.00 | -1.23% | 165,295 |
| Oct 20, 2025 | 427.00 | 427.00 | 408.00 | 408.00 | 408.00 | -1.69% | 231,490 |
| Oct 17, 2025 | 387.00 | 426.00 | 387.00 | 415.00 | 415.00 | 7.24% | 661,235 |
| Oct 16, 2025 | 380.00 | 395.00 | 380.00 | 387.00 | 387.00 | 1.84% | 84,890 |
| Oct 15, 2025 | 380.00 | 387.00 | 371.00 | 380.00 | 380.00 | - | 110,320 |
| Oct 14, 2025 | 394.00 | 403.00 | 371.00 | 380.00 | 380.00 | -3.55% | 182,385 |
| Oct 13, 2025 | 406.00 | 406.00 | 368.00 | 394.00 | 394.00 | -2.96% | 417,065 |
| Oct 10, 2025 | 405.00 | 409.00 | 396.00 | 406.00 | 406.00 | -0.73% | 89,860 |
| Oct 2, 2025 | 393.00 | 415.00 | 390.00 | 409.00 | 409.00 | 1.24% | 253,205 |