Skip to main content
Cp System Co.,Ltd (KOSDAQ:413630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,115.00
-55.00 (-1.32%)
At close: Apr 28, 2026

Cp System Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,115.004,120.004,050.004,060.004,060.00-1.34%182,417
Apr 28, 20264,170.004,290.004,100.004,115.004,115.00-1.32%385,288
Apr 27, 20264,260.004,285.004,165.004,170.004,170.00-0.71%415,556
Apr 24, 20264,180.004,500.004,110.004,200.004,200.003.45%1,996,585
Apr 23, 20264,130.004,180.004,010.004,060.004,060.00-0.98%328,349
Apr 22, 20264,050.004,380.003,955.004,100.004,100.000.49%982,473
Apr 21, 20264,090.004,250.004,025.004,080.004,080.000.25%465,319
Apr 20, 20264,170.004,205.004,045.004,070.004,070.00-1.93%408,877
Apr 17, 20264,070.004,290.003,930.004,150.004,150.001.97%1,382,448
Apr 16, 20263,915.004,720.003,830.004,070.004,070.007.11%6,375,047
Apr 15, 20263,790.003,900.003,760.003,800.003,800.001.88%346,709
Apr 14, 20263,690.003,775.003,685.003,730.003,730.003.04%171,188
Apr 13, 20263,615.003,650.003,535.003,620.003,620.000.14%80,599
Apr 10, 20263,615.003,685.003,595.003,615.003,615.000.28%110,038
Apr 9, 20263,730.003,730.003,420.003,605.003,605.00-3.35%113,519
Apr 8, 20263,570.003,750.003,570.003,730.003,730.007.18%330,548
Apr 7, 20263,525.003,595.003,385.003,480.003,480.00-0.85%158,517
Apr 6, 20263,570.003,630.003,465.003,510.003,510.00-1.54%109,096
Apr 3, 20263,580.003,625.003,520.003,565.003,565.002.89%121,189
Apr 2, 20263,760.003,825.003,440.003,465.003,465.00-5.71%449,133
Apr 1, 20263,420.003,955.003,420.003,675.003,675.009.54%1,878,841
Mar 31, 20263,465.003,530.003,335.003,355.003,355.00-3.87%176,081
Mar 30, 20263,460.003,580.003,455.003,490.003,490.00-3.86%112,770
Mar 27, 20263,585.003,700.003,500.003,630.003,570.00-0.82%185,491
Mar 26, 20263,820.003,820.003,660.003,660.003,599.50-3.43%159,218
Mar 25, 20263,810.003,870.003,735.003,790.003,727.36-0.26%177,382
Mar 24, 20263,800.003,835.003,655.003,800.003,737.193.26%224,507
Mar 23, 20263,895.003,905.003,680.003,680.003,619.17-7.19%342,979
Mar 20, 20263,915.004,365.003,915.003,965.003,899.461.80%2,004,025
Mar 19, 20263,950.003,990.003,895.003,895.003,830.62-3.47%139,450
Mar 18, 20264,055.004,070.003,945.004,035.003,968.312.80%288,107
Mar 17, 20263,910.004,010.003,910.003,925.003,860.122.08%209,978
Mar 16, 20264,020.004,020.003,845.003,845.003,781.45-3.27%228,738
Mar 13, 20263,910.004,070.003,870.003,975.003,909.30-1.12%311,306
Mar 12, 20263,950.004,460.003,900.004,020.003,953.551.64%1,998,675
Mar 11, 20264,020.004,095.003,850.003,955.003,889.631.02%391,965
Mar 10, 20263,820.003,915.003,765.003,915.003,850.298.30%317,215
Mar 9, 20263,685.003,920.003,520.003,615.003,555.25-7.90%401,735
Mar 6, 20263,915.004,090.003,710.003,925.003,860.120.26%352,561
Mar 5, 20263,645.004,070.003,645.003,915.003,850.2913.97%668,470
Mar 4, 20263,945.004,200.003,435.003,435.003,378.22-20.21%1,077,818
Mar 3, 20264,525.004,670.004,305.004,305.004,233.84-8.40%770,645
Feb 27, 20264,555.004,985.004,470.004,700.004,622.313.18%2,192,408
Feb 26, 20264,725.004,730.004,555.004,555.004,479.71-3.80%854,438
Feb 25, 20264,975.005,290.004,710.004,735.004,656.740.96%4,595,696
Feb 24, 20264,530.004,690.004,515.004,690.004,612.483.65%516,853
Feb 23, 20264,660.004,690.004,520.004,525.004,450.21-2.48%651,533
Feb 20, 20264,865.004,865.004,620.004,640.004,563.31-3.33%696,487
Feb 19, 20265,000.005,040.004,745.004,800.004,720.66-2.04%1,214,429
Feb 13, 20264,850.005,200.004,800.004,900.004,819.01-0.31%2,139,163
Feb 12, 20265,100.005,200.004,875.004,915.004,833.760.10%1,717,176
Feb 11, 20264,720.004,970.004,625.004,910.004,828.843.92%1,578,098
Feb 10, 20264,840.004,950.004,660.004,725.004,646.900.11%2,014,873
Feb 9, 20264,520.005,260.004,505.004,720.004,641.989.90%7,910,852
Feb 6, 20264,300.004,350.004,100.004,295.004,224.01-2.61%476,577
Feb 5, 20264,605.004,630.004,405.004,410.004,337.11-5.57%659,348
Feb 4, 20264,770.004,835.004,545.004,670.004,592.81-1.06%843,561
Feb 3, 20264,580.004,750.004,545.004,720.004,641.984.54%731,837
Feb 2, 20264,725.004,870.004,500.004,515.004,440.37-5.74%788,686
Jan 30, 20265,080.005,170.004,760.004,790.004,710.83-3.62%1,196,392
Jan 29, 20265,260.005,430.004,940.004,970.004,887.851.22%2,774,219
Jan 28, 20264,760.004,960.004,740.004,910.004,828.843.81%1,400,179
Jan 27, 20264,935.005,030.004,710.004,730.004,651.82-4.06%1,459,949
Jan 26, 20264,845.004,975.004,770.004,930.004,848.512.49%1,258,494
Jan 23, 20265,160.005,590.004,810.004,810.004,730.50-6.05%5,171,800
Jan 22, 20265,630.005,800.005,040.005,120.005,035.37-7.41%3,863,254
Jan 21, 20265,470.006,190.005,370.005,530.005,438.60-1.78%17,829,510
Jan 20, 20264,895.005,630.004,565.005,630.005,536.9429.87%22,622,180
Jan 19, 20264,250.004,405.004,210.004,335.004,263.353.71%1,317,982
Jan 16, 20264,440.004,565.004,155.004,180.004,110.91-5.22%2,259,570
Jan 15, 20263,880.004,940.003,880.004,410.004,337.1111.79%13,170,150
Jan 14, 20264,160.004,210.003,920.003,945.003,879.79-5.73%1,094,981
Jan 13, 20264,300.004,345.004,180.004,185.004,115.83-2.33%586,677
Jan 12, 20264,355.004,410.004,240.004,285.004,214.17-0.70%655,497
Jan 9, 20264,235.004,390.004,235.004,315.004,243.682.01%633,270
Jan 8, 20264,265.004,465.004,230.004,230.004,160.080.36%1,136,378
Jan 7, 20264,300.004,525.004,210.004,215.004,145.33-1.52%1,022,449
Jan 6, 20264,380.004,460.004,260.004,280.004,209.26-2.28%741,028
Jan 5, 20264,595.004,625.004,370.004,380.004,307.60-3.31%919,831
Jan 2, 20264,555.004,590.004,450.004,530.004,455.12-0.33%765,232
Dec 30, 20254,455.004,630.004,455.004,545.004,469.88-0.11%1,429,060
Dec 29, 20254,410.004,725.004,200.004,550.004,474.794.00%2,876,484
Dec 26, 20254,550.004,635.004,375.004,375.004,302.69-3.85%1,333,862
Dec 24, 20254,720.004,810.004,550.004,550.004,474.79-1.52%3,499,828
Dec 23, 20254,400.005,050.004,370.004,620.004,543.648.20%20,880,790
Dec 22, 20254,265.004,375.004,240.004,270.004,199.420.83%638,901
Dec 19, 20254,350.004,405.004,225.004,235.004,165.00-0.59%935,239
Dec 18, 20254,095.004,295.004,050.004,260.004,189.591.19%1,129,643
Dec 17, 20254,150.004,765.004,030.004,210.004,140.412.56%7,454,976
Dec 16, 20254,375.004,410.004,105.004,105.004,037.15-7.44%1,123,719
Dec 15, 20254,590.004,630.004,400.004,435.004,361.69-5.03%1,126,949
Dec 12, 20254,725.004,795.004,590.004,670.004,592.81-0.43%2,337,675
Dec 11, 20254,480.004,990.004,460.004,690.004,612.487.32%7,638,305
Dec 10, 20254,560.004,570.004,370.004,370.004,297.77-4.17%927,964
Dec 9, 20254,655.004,820.004,455.004,560.004,484.63-2.04%2,239,113
Dec 8, 20254,600.004,900.004,555.004,655.004,578.063.67%3,775,876
Dec 5, 20254,640.004,710.004,470.004,490.004,415.79-3.02%1,985,715
Dec 4, 20254,935.004,950.004,630.004,630.004,553.47-4.83%2,772,138
Dec 3, 20255,070.005,140.004,840.004,865.004,784.59-2.60%3,116,449
Dec 2, 20255,020.005,150.004,815.004,995.004,912.442.57%10,054,620