Skip to main content
Cp System Co.,Ltd (KOSDAQ:413630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,490.00
-140.00 (-3.02%)
At close: Dec 5, 2025

Cp System Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,640.004,710.004,470.004,490.004,490.00-3.02%1,954,349
Dec 4, 20254,935.004,950.004,630.004,630.004,630.00-4.83%2,772,138
Dec 3, 20255,070.005,140.004,840.004,865.004,865.00-2.60%3,056,577
Dec 2, 20255,020.005,150.004,815.004,995.004,995.002.57%9,963,059
Dec 1, 20254,305.005,380.004,180.004,870.004,870.0015.68%27,856,890
Nov 28, 20254,070.004,425.004,025.004,210.004,210.003.44%3,407,425
Nov 27, 20254,055.004,250.003,950.004,070.004,070.002.39%4,335,084
Nov 26, 20253,770.004,315.003,690.003,975.003,975.006.57%8,866,977
Nov 25, 20253,960.004,115.003,705.003,730.003,730.00-4.73%1,344,378
Nov 24, 20254,000.004,030.003,855.003,915.003,915.00-2.13%975,463
Nov 21, 20254,125.004,210.003,960.004,000.004,000.00-6.21%1,447,076
Nov 20, 20254,350.004,490.004,100.004,265.004,265.001.19%2,718,232
Nov 19, 20254,330.004,470.004,060.004,215.004,215.00-2.66%2,484,343
Nov 18, 20254,490.004,970.004,320.004,330.004,330.00-4.63%6,606,316
Nov 17, 20254,740.004,845.004,460.004,540.004,540.00-7.16%4,201,346
Nov 14, 20254,490.005,360.004,355.004,890.004,890.005.16%32,238,390
Nov 13, 20254,805.004,920.004,585.004,650.004,650.00-4.02%2,857,851
Nov 12, 20254,790.005,450.004,630.004,845.004,845.003.42%19,887,820
Nov 11, 20254,285.005,270.004,200.004,685.004,685.0015.54%47,025,130
Nov 10, 20253,620.004,155.003,620.004,055.004,055.0013.59%5,776,067
Nov 7, 20253,550.003,675.003,445.003,570.003,570.00-3.25%1,166,250
Nov 6, 20253,975.003,995.003,660.003,690.003,690.00-5.14%1,124,485
Nov 5, 20253,830.003,960.003,630.003,890.003,890.00-0.77%1,601,759
Nov 4, 20254,255.004,255.003,835.003,920.003,920.00-7.55%3,631,848
Nov 3, 20254,130.004,695.004,045.004,240.004,240.004.43%10,244,550
Oct 31, 20254,005.004,370.003,980.004,060.004,060.000.12%3,898,442
Oct 30, 20254,370.004,950.003,975.004,055.004,055.00-4.02%24,885,380
Oct 29, 20254,345.004,400.004,100.004,225.004,225.00-0.94%4,637,871
Oct 28, 20254,400.004,415.004,200.004,265.004,265.00-3.62%3,338,190
Oct 27, 20253,860.004,940.003,840.004,425.004,425.0016.45%38,640,480
Oct 24, 20253,900.003,970.003,700.003,800.003,800.00-0.78%3,579,783
Oct 23, 20253,990.004,080.003,785.003,830.003,830.00-1.42%7,933,842
Oct 22, 20253,800.004,035.003,630.003,885.003,885.0012.45%35,752,340
Oct 21, 20252,680.003,455.002,655.003,455.003,455.0029.89%23,410,730
Oct 20, 20252,670.002,735.002,590.002,660.002,660.000.57%896,959
Oct 17, 20252,795.003,020.002,630.002,645.002,645.00-5.37%2,453,118
Oct 16, 20252,705.003,000.002,680.002,795.002,795.004.29%3,726,865
Oct 15, 20252,710.002,840.002,665.002,680.002,680.00-1.29%781,039
Oct 14, 20252,740.002,945.002,690.002,715.002,715.000.93%1,886,262
Oct 13, 20252,795.002,900.002,630.002,690.002,690.00-6.43%1,260,750
Oct 10, 20252,745.002,885.002,690.002,875.002,875.004.55%1,233,135
Oct 2, 20252,845.002,930.002,750.002,750.002,750.00-1.79%1,133,635
Oct 1, 20252,990.003,030.002,800.002,800.002,800.00-6.04%1,725,637
Sep 30, 20253,000.003,310.002,915.002,980.002,980.00-1.49%9,089,240
Sep 29, 20253,075.003,220.002,940.003,025.003,025.00-3.35%2,316,170
Sep 26, 20253,085.003,560.003,075.003,130.003,130.000.48%15,089,480
Sep 25, 20252,990.003,470.002,900.003,115.003,115.004.36%27,706,630
Sep 24, 20252,905.003,195.002,870.002,985.002,985.001.88%7,745,069
Sep 23, 20252,605.003,330.002,580.002,930.002,930.0013.13%25,128,420
Sep 22, 20252,685.002,690.002,590.002,590.002,590.00-3.18%847,921
Sep 19, 20252,740.002,760.002,635.002,675.002,675.00-2.37%1,026,844
Sep 18, 20252,855.002,905.002,730.002,740.002,740.00-3.18%1,260,327
Sep 17, 20252,920.002,975.002,805.002,830.002,830.00-2.92%1,311,456
Sep 16, 20252,985.003,235.002,855.002,915.002,915.00-0.68%8,445,201
Sep 15, 20252,970.003,050.002,815.002,935.002,935.00-3.93%2,834,212
Sep 12, 20253,270.003,285.003,020.003,055.003,055.00-6.57%4,024,210
Sep 11, 20252,730.003,435.002,665.003,270.003,270.0022.93%39,035,370
Sep 10, 20252,620.002,765.002,575.002,660.002,660.002.50%10,233,390
Sep 9, 20252,615.002,860.002,505.002,595.002,595.007.68%38,753,620
Sep 8, 20251,855.002,410.001,811.002,410.002,410.0029.92%20,158,900
Sep 5, 20251,885.001,968.001,821.001,855.001,855.000.43%2,777,604
Sep 4, 20251,707.001,989.001,707.001,847.001,847.007.26%12,792,370
Sep 3, 20251,677.001,723.001,663.001,722.001,722.002.74%301,902
Sep 2, 20251,690.001,770.001,676.001,676.001,676.00-1.87%871,741
Sep 1, 20251,705.001,724.001,667.001,708.001,708.00-0.70%726,390
Aug 29, 20251,787.001,800.001,717.001,720.001,720.00-4.44%1,174,036
Aug 28, 20251,842.001,915.001,775.001,800.001,800.00-3.43%3,374,829
Aug 27, 20251,689.002,110.001,648.001,864.001,864.0010.36%35,600,080
Aug 26, 20251,510.001,763.001,510.001,689.001,689.009.39%1,998,315
Aug 25, 20251,551.001,579.001,544.001,544.001,544.00-0.19%61,333
Aug 22, 20251,591.001,591.001,539.001,547.001,547.00-1.02%137,346
Aug 21, 20251,560.001,658.001,555.001,563.001,563.000.19%192,014
Aug 20, 20251,500.001,587.001,467.001,560.001,560.00-1.89%391,520
Aug 19, 20251,654.001,682.001,588.001,590.001,590.00-4.62%298,729
Aug 18, 20251,712.001,790.001,600.001,667.001,667.00-2.63%349,580
Aug 14, 20251,653.001,740.001,653.001,712.001,712.003.76%354,408
Aug 13, 20251,696.001,728.001,582.001,650.001,650.00-2.77%723,820
Aug 12, 20251,774.001,906.001,661.001,697.001,697.00-4.23%2,187,172
Aug 11, 20251,810.001,810.001,730.001,772.001,772.000.17%487,514
Aug 8, 20251,700.001,825.001,700.001,769.001,769.003.69%1,047,835
Aug 7, 20251,670.001,820.001,657.001,706.001,706.001.97%960,129
Aug 6, 20251,650.001,699.001,612.001,673.001,673.001.21%458,622
Aug 5, 20251,657.001,697.001,624.001,653.001,653.000.18%589,048
Aug 4, 20251,552.001,674.001,527.001,650.001,650.006.66%969,382
Aug 1, 20251,563.001,606.001,502.001,547.001,547.00-1.15%622,718
Jul 31, 20251,580.001,700.001,535.001,565.001,565.00-0.95%2,294,310
Jul 30, 20251,474.001,586.001,445.001,580.001,580.005.83%1,207,024
Jul 29, 20251,538.001,538.001,480.001,493.001,493.00-2.93%614,613
Jul 28, 20251,490.001,710.001,490.001,538.001,538.003.64%5,605,298
Jul 25, 20251,508.001,546.001,471.001,484.001,484.00-1.85%478,123
Jul 24, 20251,464.001,593.001,441.001,512.001,512.003.28%1,996,637
Jul 23, 20251,474.001,520.001,416.001,464.001,464.00-0.88%1,565,470
Jul 22, 20251,385.001,641.001,377.001,477.001,477.006.72%15,516,930
Jul 21, 20251,297.001,450.001,293.001,384.001,384.007.12%2,422,154
Jul 18, 20251,308.001,321.001,278.001,292.001,292.00-0.15%455,962
Jul 17, 20251,267.001,469.001,258.001,294.001,294.002.13%5,071,009
Jul 16, 20251,270.001,277.001,255.001,267.001,267.00-0.24%50,663
Jul 15, 20251,288.001,288.001,256.001,270.001,270.00-0.47%115,345
Jul 14, 20251,279.001,281.001,260.001,276.001,276.000.08%49,298
Jul 11, 20251,281.001,292.001,272.001,275.001,275.00-0.47%119,572