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 |