Skip to main content
Cp System Co.,Ltd (KOSDAQ:413630)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,615.00
-310.00 (-7.90%)
At close: Mar 9, 2026

Cp System Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,915.004,090.003,710.003,925.003,925.000.26%352,561
Mar 5, 20263,645.004,070.003,645.003,915.003,915.0013.97%661,314
Mar 4, 20263,945.004,200.003,435.003,435.003,435.00-20.21%1,077,818
Mar 3, 20264,525.004,670.004,305.004,305.004,305.00-8.40%766,376
Feb 27, 20264,555.004,985.004,470.004,700.004,700.003.18%2,165,037
Feb 26, 20264,725.004,730.004,555.004,555.004,555.00-3.80%843,754
Feb 25, 20264,975.005,290.004,710.004,735.004,735.000.96%4,569,523
Feb 24, 20264,530.004,690.004,515.004,690.004,690.003.65%516,853
Feb 23, 20264,660.004,690.004,520.004,525.004,525.00-2.48%651,533
Feb 20, 20264,865.004,865.004,620.004,640.004,640.00-3.33%688,956
Feb 19, 20265,000.005,040.004,745.004,800.004,800.00-2.04%1,199,238
Feb 13, 20264,850.005,200.004,800.004,900.004,900.00-0.31%2,139,163
Feb 12, 20265,100.005,200.004,875.004,915.004,915.000.10%1,710,088
Feb 11, 20264,720.004,970.004,625.004,910.004,910.003.92%1,544,499
Feb 10, 20264,840.004,950.004,660.004,725.004,725.000.11%2,014,873
Feb 9, 20264,520.005,260.004,505.004,720.004,720.009.90%7,880,423
Feb 6, 20264,300.004,350.004,100.004,295.004,295.00-2.61%471,522
Feb 5, 20264,605.004,630.004,405.004,410.004,410.00-5.57%659,348
Feb 4, 20264,770.004,835.004,545.004,670.004,670.00-1.06%837,925
Feb 3, 20264,580.004,750.004,545.004,720.004,720.004.54%722,764
Feb 2, 20264,725.004,870.004,500.004,515.004,515.00-5.74%760,623
Jan 30, 20265,080.005,170.004,760.004,790.004,790.00-3.62%1,173,527
Jan 29, 20265,260.005,430.004,940.004,970.004,970.001.22%2,763,044
Jan 28, 20264,760.004,960.004,740.004,910.004,910.003.81%1,400,179
Jan 27, 20264,935.005,030.004,710.004,730.004,730.00-4.06%1,459,949
Jan 26, 20264,845.004,975.004,770.004,930.004,930.002.49%1,235,546
Jan 23, 20265,160.005,590.004,810.004,810.004,810.00-6.05%5,171,800
Jan 22, 20265,630.005,800.005,040.005,120.005,120.00-7.41%3,836,990
Jan 21, 20265,470.006,190.005,370.005,530.005,530.00-1.78%17,829,510
Jan 20, 20264,895.005,630.004,565.005,630.005,630.0029.87%22,580,183
Jan 19, 20264,250.004,405.004,210.004,335.004,335.003.71%1,250,678
Jan 16, 20264,440.004,565.004,155.004,180.004,180.00-5.22%2,248,543
Jan 15, 20263,880.004,940.003,880.004,410.004,410.0011.79%13,091,730
Jan 14, 20264,160.004,210.003,920.003,945.003,945.00-5.73%1,088,386
Jan 13, 20264,300.004,345.004,180.004,185.004,185.00-2.33%576,997
Jan 12, 20264,355.004,410.004,240.004,285.004,285.00-0.70%633,305
Jan 9, 20264,235.004,390.004,235.004,315.004,315.002.01%628,050
Jan 8, 20264,265.004,465.004,230.004,230.004,230.000.36%1,127,385
Jan 7, 20264,300.004,525.004,210.004,215.004,215.00-1.52%1,015,560
Jan 6, 20264,380.004,460.004,260.004,280.004,280.00-2.28%732,816
Jan 5, 20264,595.004,625.004,370.004,380.004,380.00-3.31%895,678
Jan 2, 20264,555.004,590.004,450.004,530.004,530.00-0.33%749,357
Dec 30, 20254,455.004,630.004,455.004,545.004,545.00-0.11%1,403,342
Dec 29, 20254,410.004,725.004,200.004,550.004,550.004.00%2,848,377
Dec 26, 20254,550.004,635.004,375.004,375.004,375.00-3.85%1,333,862
Dec 24, 20254,720.004,810.004,550.004,550.004,550.00-1.52%3,499,828
Dec 23, 20254,400.005,050.004,370.004,620.004,620.008.20%20,761,337
Dec 22, 20254,265.004,375.004,240.004,270.004,270.000.83%629,678
Dec 19, 20254,350.004,405.004,225.004,235.004,235.00-0.59%935,239
Dec 18, 20254,095.004,295.004,050.004,260.004,260.001.19%1,046,317
Dec 17, 20254,150.004,765.004,030.004,210.004,210.002.56%7,433,029
Dec 16, 20254,375.004,410.004,105.004,105.004,105.00-7.44%1,105,024
Dec 15, 20254,590.004,630.004,400.004,435.004,435.00-5.03%1,126,949
Dec 12, 20254,725.004,795.004,590.004,670.004,670.00-0.43%2,315,942
Dec 11, 20254,480.004,990.004,460.004,690.004,690.007.32%7,581,389
Dec 10, 20254,560.004,570.004,370.004,370.004,370.00-4.17%927,964
Dec 9, 20254,655.004,820.004,455.004,560.004,560.00-2.04%2,239,113
Dec 8, 20254,600.004,900.004,555.004,655.004,655.003.67%3,775,876
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