CNPLUS Co., Ltd. (KOSDAQ:115530)
South Korea
· Delayed Price · Currency is KRW 348.00
+9.00 (2.65%)
At close: Dec 5, 2025
CNPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 343.00 | 383.00 | 341.00 | 348.00 | 348.00 | 2.65% | 693,811 |
| Dec 4, 2025 | 349.00 | 360.00 | 338.00 | 339.00 | 339.00 | -2.87% | 218,432 |
| 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% | 300,667 |
| Dec 1, 2025 | 364.00 | 364.00 | 345.00 | 349.00 | 349.00 | -1.41% | 85,437 |
| Nov 28, 2025 | 353.00 | 362.00 | 353.00 | 354.00 | 354.00 | 0.28% | 100,133 |
| 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% | 94,252 |
| 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% | 111,706 |
| Nov 21, 2025 | 365.00 | 375.00 | 343.00 | 348.00 | 348.00 | -4.40% | 169,873 |
| Nov 20, 2025 | 351.00 | 369.00 | 351.00 | 364.00 | 364.00 | 3.70% | 123,643 |
| Nov 19, 2025 | 343.00 | 357.00 | 343.00 | 351.00 | 351.00 | 2.33% | 102,962 |
| Nov 18, 2025 | 361.00 | 361.00 | 336.00 | 343.00 | 343.00 | -1.15% | 151,956 |
| Nov 17, 2025 | 332.00 | 371.00 | 332.00 | 347.00 | 347.00 | 4.52% | 687,633 |
| Nov 14, 2025 | 330.00 | 342.00 | 329.00 | 332.00 | 332.00 | -2.06% | 85,826 |
| Nov 13, 2025 | 333.00 | 347.00 | 333.00 | 339.00 | 339.00 | 0.59% | 62,539 |
| Nov 12, 2025 | 331.00 | 345.00 | 330.00 | 337.00 | 337.00 | 2.12% | 220,151 |
| Nov 11, 2025 | 349.00 | 350.00 | 326.00 | 330.00 | 330.00 | -1.79% | 138,584 |
| Nov 10, 2025 | 336.00 | 336.00 | 326.00 | 336.00 | 336.00 | - | 229,822 |
| Nov 7, 2025 | 338.00 | 348.00 | 336.00 | 336.00 | 336.00 | -1.47% | 56,383 |
| Nov 6, 2025 | 345.00 | 359.00 | 338.00 | 341.00 | 341.00 | -1.73% | 175,794 |
| Nov 5, 2025 | 340.00 | 355.00 | 324.00 | 347.00 | 347.00 | 2.06% | 221,603 |
| Nov 4, 2025 | 338.00 | 359.00 | 338.00 | 340.00 | 340.00 | 0.59% | 137,231 |
| Nov 3, 2025 | 355.00 | 355.00 | 323.00 | 338.00 | 338.00 | -4.79% | 1,152,943 |
| Oct 31, 2025 | 372.00 | 375.00 | 334.00 | 355.00 | 355.00 | -5.59% | 1,153,064 |
| 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% | 91,877 |
| Oct 28, 2025 | 396.00 | 402.00 | 385.00 | 387.00 | 387.00 | -2.52% | 183,354 |
| 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% | 118,652 |
| Oct 23, 2025 | 403.00 | 407.00 | 398.00 | 403.00 | 403.00 | - | 30,987 |
| Oct 22, 2025 | 408.00 | 409.00 | 384.00 | 403.00 | 403.00 | - | 105,048 |
| Oct 21, 2025 | 408.00 | 413.00 | 400.00 | 403.00 | 403.00 | -1.23% | 165,297 |
| Oct 20, 2025 | 427.00 | 427.00 | 408.00 | 408.00 | 408.00 | -1.69% | 231,492 |
| Oct 17, 2025 | 387.00 | 426.00 | 387.00 | 415.00 | 415.00 | 7.24% | 661,236 |
| 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 | - | 110,322 |
| 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% | 417,066 |
| Oct 10, 2025 | 405.00 | 409.00 | 396.00 | 406.00 | 406.00 | -0.73% | 89,864 |
| Oct 2, 2025 | 393.00 | 415.00 | 390.00 | 409.00 | 409.00 | 1.24% | 253,209 |
| Oct 1, 2025 | 400.00 | 407.00 | 391.00 | 404.00 | 404.00 | 3.32% | 97,820 |
| Sep 30, 2025 | 407.00 | 407.00 | 390.00 | 391.00 | 391.00 | -3.93% | 124,692 |
| Sep 29, 2025 | 411.00 | 412.00 | 400.00 | 407.00 | 407.00 | -0.97% | 134,251 |
| Sep 26, 2025 | 404.00 | 413.00 | 392.00 | 411.00 | 411.00 | 1.73% | 81,376 |
| Sep 25, 2025 | 415.00 | 418.00 | 404.00 | 404.00 | 404.00 | -0.74% | 137,888 |
| Sep 24, 2025 | 400.00 | 413.00 | 390.00 | 407.00 | 407.00 | 1.75% | 288,794 |
| Sep 23, 2025 | 410.00 | 414.00 | 386.00 | 400.00 | 400.00 | -2.44% | 214,046 |
| Sep 22, 2025 | 420.00 | 420.00 | 392.00 | 410.00 | 410.00 | -1.68% | 387,466 |
| Sep 19, 2025 | 420.00 | 426.00 | 416.00 | 417.00 | 417.00 | -0.71% | 49,688 |
| Sep 18, 2025 | 415.00 | 433.00 | 410.00 | 420.00 | 420.00 | -1.87% | 188,988 |
| Sep 17, 2025 | 439.00 | 439.00 | 412.00 | 428.00 | 428.00 | 0.23% | 215,938 |
| Sep 16, 2025 | 436.00 | 437.00 | 421.00 | 427.00 | 427.00 | -0.70% | 98,369 |
| Sep 15, 2025 | 445.00 | 445.00 | 427.00 | 430.00 | 430.00 | -3.37% | 117,588 |
| Sep 12, 2025 | 432.00 | 449.00 | 431.00 | 445.00 | 445.00 | 2.53% | 114,083 |
| Sep 11, 2025 | 430.00 | 438.00 | 426.00 | 434.00 | 434.00 | 1.17% | 103,877 |
| Sep 10, 2025 | 425.00 | 444.00 | 422.00 | 429.00 | 429.00 | 0.94% | 224,464 |
| Sep 9, 2025 | 438.00 | 438.00 | 411.00 | 425.00 | 425.00 | -0.70% | 111,022 |
| Sep 8, 2025 | 440.00 | 445.00 | 418.00 | 428.00 | 428.00 | -3.82% | 205,873 |
| Sep 5, 2025 | 459.00 | 459.00 | 435.00 | 445.00 | 445.00 | -0.89% | 83,814 |
| Sep 4, 2025 | 450.00 | 458.00 | 426.00 | 449.00 | 449.00 | 0.22% | 181,254 |
| Sep 3, 2025 | 474.00 | 474.00 | 448.00 | 448.00 | 448.00 | -3.86% | 201,666 |
| Sep 2, 2025 | 466.00 | 473.00 | 460.00 | 466.00 | 466.00 | 0.43% | 57,919 |
| Sep 1, 2025 | 466.00 | 466.00 | 458.00 | 464.00 | 464.00 | -0.22% | 48,576 |
| Aug 29, 2025 | 470.00 | 470.00 | 460.00 | 465.00 | 465.00 | -1.06% | 91,560 |
| Aug 28, 2025 | 473.00 | 473.00 | 464.00 | 470.00 | 470.00 | -0.63% | 65,834 |
| Aug 27, 2025 | 484.00 | 484.00 | 461.00 | 473.00 | 473.00 | -0.42% | 131,055 |
| Aug 26, 2025 | 493.00 | 493.00 | 451.00 | 475.00 | 475.00 | -1.25% | 110,360 |
| Aug 25, 2025 | 488.00 | 489.00 | 475.00 | 481.00 | 481.00 | -1.03% | 54,862 |
| Aug 22, 2025 | 490.00 | 498.00 | 475.00 | 486.00 | 486.00 | -0.82% | 126,153 |
| Aug 21, 2025 | 491.00 | 508.00 | 488.00 | 490.00 | 490.00 | -1.01% | 88,401 |
| Aug 20, 2025 | 493.00 | 505.00 | 481.00 | 495.00 | 495.00 | 0.61% | 158,794 |
| Aug 19, 2025 | 475.00 | 495.00 | 471.00 | 492.00 | 492.00 | 3.58% | 233,732 |
| Aug 18, 2025 | 483.00 | 495.00 | 455.00 | 475.00 | 475.00 | - | 413,934 |
| Aug 14, 2025 | 474.00 | 521.00 | 465.00 | 475.00 | 475.00 | 1.28% | 1,677,663 |
| Aug 13, 2025 | 472.00 | 472.00 | 450.00 | 469.00 | 469.00 | -0.64% | 269,026 |
| Aug 12, 2025 | 465.00 | 472.00 | 451.00 | 472.00 | 472.00 | 1.51% | 277,540 |
| Aug 11, 2025 | 472.00 | 483.00 | 459.00 | 465.00 | 465.00 | -1.27% | 213,304 |
| Aug 8, 2025 | 479.00 | 481.00 | 461.00 | 471.00 | 471.00 | -0.21% | 160,119 |
| Aug 7, 2025 | 487.00 | 490.00 | 470.00 | 472.00 | 472.00 | -3.48% | 176,216 |
| Aug 6, 2025 | 483.00 | 498.00 | 477.00 | 489.00 | 489.00 | 1.24% | 250,833 |
| Aug 5, 2025 | 498.00 | 498.00 | 482.00 | 483.00 | 483.00 | -2.23% | 184,429 |
| Aug 4, 2025 | 480.00 | 498.00 | 480.00 | 494.00 | 494.00 | 0.61% | 74,250 |
| Aug 1, 2025 | 495.00 | 495.00 | 480.00 | 491.00 | 491.00 | -0.61% | 407,309 |
| Jul 31, 2025 | 490.00 | 504.00 | 489.00 | 494.00 | 494.00 | 0.82% | 153,985 |
| Jul 30, 2025 | 504.00 | 513.00 | 489.00 | 490.00 | 490.00 | -2.78% | 417,388 |
| Jul 29, 2025 | 506.00 | 518.00 | 480.00 | 504.00 | 504.00 | -1.56% | 670,378 |
| Jul 28, 2025 | 511.00 | 589.00 | 504.00 | 512.00 | 512.00 | 1.19% | 5,550,660 |
| Jul 25, 2025 | 503.00 | 516.00 | 498.00 | 506.00 | 506.00 | 1.81% | 170,528 |
| Jul 24, 2025 | 521.00 | 530.00 | 490.00 | 497.00 | 497.00 | -4.61% | 444,134 |
| Jul 23, 2025 | 528.00 | 542.00 | 505.00 | 521.00 | 521.00 | -1.33% | 223,201 |
| Jul 22, 2025 | 540.00 | 540.00 | 516.00 | 528.00 | 528.00 | -2.22% | 307,390 |
| Jul 21, 2025 | 545.00 | 549.00 | 531.00 | 540.00 | 540.00 | -0.92% | 194,231 |
| Jul 18, 2025 | 534.00 | 550.00 | 532.00 | 545.00 | 545.00 | 1.11% | 316,924 |
| Jul 17, 2025 | 535.00 | 545.00 | 527.00 | 539.00 | 539.00 | 0.75% | 331,130 |
| Jul 16, 2025 | 545.00 | 556.00 | 534.00 | 535.00 | 535.00 | -1.83% | 224,777 |
| Jul 15, 2025 | 558.00 | 558.00 | 531.00 | 545.00 | 545.00 | -0.91% | 446,203 |
| Jul 14, 2025 | 555.00 | 556.00 | 545.00 | 550.00 | 550.00 | -0.54% | 187,755 |
| Jul 11, 2025 | 569.00 | 577.00 | 545.00 | 553.00 | 553.00 | -0.54% | 335,678 |