CNPLUS Co., Ltd. 115530
KRX · South Korea · Electronic Technology
KRW 2,840.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,840.00 | 0.00% | KRW 2,840.00 | KRW 2,945.00 | KRW 2,765.00 | 21.24K |
| 2026-10-01 | KRW 2,840.00 | -7.64% | KRW 3,020.00 | KRW 3,055.00 | KRW 2,720.00 | 53.58K |
| 2026-09-30 | KRW 3,075.00 | -2.54% | KRW 3,085.00 | KRW 3,250.00 | KRW 2,950.00 | 61.32K |
| 2026-09-29 | KRW 3,155.00 | +9.55% | KRW 2,820.00 | KRW 3,250.00 | KRW 2,755.00 | 46.78K |
| 2026-09-28 | KRW 2,880.00 | +1.77% | KRW 2,750.00 | KRW 2,930.00 | KRW 2,700.00 | 27.86K |
| 2026-09-23 | KRW 2,830.00 | -4.87% | KRW 2,955.00 | KRW 2,955.00 | KRW 2,790.00 | 152.00K |
| 2026-09-22 | KRW 2,975.00 | -2.30% | KRW 3,045.00 | KRW 3,100.00 | KRW 2,790.00 | 35.61K |
| 2026-09-21 | KRW 3,045.00 | +12.78% | KRW 2,680.00 | KRW 3,060.00 | KRW 2,635.00 | 93.12K |
| 2026-09-18 | KRW 2,700.00 | +3.85% | KRW 2,555.00 | KRW 2,740.00 | KRW 2,500.00 | 33.46K |
| 2026-09-17 | KRW 2,600.00 | -0.38% | KRW 2,610.00 | KRW 2,725.00 | KRW 2,470.00 | 14.42K |
| 2026-09-16 | KRW 2,610.00 | +4.19% | KRW 2,580.00 | KRW 2,630.00 | KRW 2,440.00 | 29.27K |
| 2026-09-15 | KRW 2,505.00 | -10.38% | KRW 2,790.00 | KRW 2,805.00 | KRW 2,435.00 | 116.30K |
| 2026-09-14 | KRW 2,795.00 | -1.93% | KRW 2,870.00 | KRW 2,910.00 | KRW 2,715.00 | 16.08K |
| 2026-09-11 | KRW 2,850.00 | -1.72% | KRW 2,860.00 | KRW 2,950.00 | KRW 2,850.00 | 17.93K |
| 2026-09-10 | KRW 2,900.00 | +1.93% | KRW 2,845.00 | KRW 3,005.00 | KRW 2,750.00 | 13.46K |
| 2026-09-09 | KRW 2,845.00 | -3.07% | KRW 2,935.00 | KRW 3,100.00 | KRW 2,655.00 | 26.98K |
| 2026-09-08 | KRW 2,935.00 | +0.51% | KRW 2,920.00 | KRW 2,975.00 | KRW 2,845.00 | 21.11K |
| 2026-09-07 | KRW 2,920.00 | -9.60% | KRW 3,230.00 | KRW 3,230.00 | KRW 2,870.00 | 73.25K |
| 2026-09-04 | KRW 3,230.00 | +0.94% | KRW 3,200.00 | KRW 3,260.00 | KRW 3,165.00 | 15.41K |
| 2026-09-03 | KRW 3,200.00 | -0.47% | KRW 3,215.00 | KRW 3,350.00 | KRW 3,100.00 | 29.08K |
| 2026-09-02 | KRW 3,215.00 | +4.05% | KRW 3,090.00 | KRW 3,380.00 | KRW 3,085.00 | 109.42K |
| 2026-09-01 | KRW 3,090.00 | +0.65% | KRW 3,050.00 | KRW 3,150.00 | KRW 3,045.00 | 7.25K |
| 2026-08-31 | KRW 3,070.00 | +2.33% | KRW 2,975.00 | KRW 3,175.00 | KRW 2,900.00 | 27.76K |
| 2026-08-28 | KRW 3,000.00 | +0.50% | KRW 3,030.00 | KRW 3,030.00 | KRW 2,845.00 | 15.28K |
| 2026-08-27 | KRW 2,985.00 | +1.36% | KRW 2,920.00 | KRW 3,185.00 | KRW 2,890.00 | 6.07K |
| 2026-08-26 | KRW 2,945.00 | -2.97% | KRW 3,010.00 | KRW 3,075.00 | KRW 2,930.00 | 19.55K |
| 2026-08-25 | KRW 3,035.00 | -0.65% | KRW 3,055.00 | KRW 3,250.00 | KRW 2,950.00 | 39.06K |
| 2026-08-24 | KRW 3,055.00 | +9.11% | KRW 2,705.00 | KRW 3,200.00 | KRW 2,705.00 | 47.05K |
| 2026-08-21 | KRW 2,800.00 | -6.04% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,710.00 | 24.69K |
| 2026-08-20 | KRW 2,980.00 | +0.68% | KRW 3,060.00 | KRW 3,060.00 | KRW 2,900.00 | 22.77K |
| 2026-08-19 | KRW 2,960.00 | -3.11% | KRW 3,150.00 | KRW 3,245.00 | KRW 2,860.00 | 74.23K |
| 2026-08-18 | KRW 3,055.00 | +9.89% | KRW 2,905.00 | KRW 3,055.00 | KRW 2,795.00 | 65.99K |
| 2026-08-14 | KRW 2,780.00 | +1.09% | KRW 2,675.00 | KRW 2,920.00 | KRW 2,670.00 | 26.57K |
| 2026-08-13 | KRW 2,750.00 | +2.42% | KRW 2,610.00 | KRW 2,820.00 | KRW 2,555.00 | 49.33K |
| 2026-08-12 | KRW 2,685.00 | +3.67% | KRW 2,630.00 | KRW 2,965.00 | KRW 2,585.00 | 97.48K |
| 2026-08-11 | KRW 2,590.00 | +4.02% | KRW 2,465.00 | KRW 2,600.00 | KRW 2,380.00 | 27.08K |
| 2026-08-10 | KRW 2,490.00 | +0.20% | KRW 2,465.00 | KRW 2,500.00 | KRW 2,305.00 | 21.92K |
| 2026-08-07 | KRW 2,485.00 | +1.43% | KRW 2,450.00 | KRW 2,540.00 | KRW 2,330.00 | 18.43K |
| 2026-08-06 | KRW 2,450.00 | -3.92% | KRW 2,595.00 | KRW 2,625.00 | KRW 2,365.00 | 36.51K |
| 2026-08-05 | KRW 2,550.00 | +14.86% | KRW 2,220.00 | KRW 2,570.00 | KRW 2,220.00 | 101.61K |
| 2026-08-04 | KRW 2,220.00 | +4.72% | KRW 2,200.00 | KRW 2,240.00 | KRW 2,055.00 | 15.23K |
| 2026-08-03 | KRW 2,120.00 | +1.44% | KRW 2,085.00 | KRW 2,190.00 | KRW 1,986.00 | 11.91K |
| 2026-07-31 | KRW 2,090.00 | +6.09% | KRW 1,970.00 | KRW 2,205.00 | KRW 1,866.00 | 93.91K |
| 2026-07-30 | KRW 1,970.00 | +10.43% | KRW 1,778.00 | KRW 1,998.00 | KRW 1,704.00 | 29.57K |
| 2026-07-29 | KRW 1,784.00 | +3.36% | KRW 1,719.00 | KRW 1,830.00 | KRW 1,562.00 | 26.78K |
| 2026-07-28 | KRW 1,726.00 | -5.06% | KRW 1,818.00 | KRW 1,878.00 | KRW 1,726.00 | 9.53K |
| 2026-07-27 | KRW 1,818.00 | +0.33% | KRW 1,850.00 | KRW 1,852.00 | KRW 1,803.00 | 4.77K |
| 2026-07-24 | KRW 1,812.00 | -1.47% | KRW 1,839.00 | KRW 1,839.00 | KRW 1,756.00 | 14.10K |
| 2026-07-23 | KRW 1,839.00 | +2.57% | KRW 1,776.00 | KRW 1,839.00 | KRW 1,743.00 | 17.91K |
| 2026-07-22 | KRW 1,793.00 | -5.93% | KRW 1,908.00 | KRW 1,910.00 | KRW 1,780.00 | 21.79K |
| 2026-07-21 | KRW 1,906.00 | +7.50% | KRW 1,850.00 | KRW 1,935.00 | KRW 1,773.00 | 27.67K |
| 2026-07-20 | KRW 1,773.00 | -8.37% | KRW 1,927.00 | KRW 1,950.00 | KRW 1,773.00 | 30.67K |
| 2026-07-16 | KRW 1,935.00 | +2.98% | KRW 1,878.00 | KRW 1,936.00 | KRW 1,719.00 | 19.87K |
| 2026-07-15 | KRW 1,879.00 | +3.81% | KRW 1,794.00 | KRW 1,939.00 | KRW 1,740.00 | 46.06K |
| 2026-07-14 | KRW 1,810.00 | +1.69% | KRW 1,729.00 | KRW 1,959.00 | KRW 1,720.00 | 17.81K |
| 2026-07-13 | KRW 1,780.00 | -6.12% | KRW 1,896.00 | KRW 1,999.00 | KRW 1,735.00 | 23.44K |
| 2026-07-10 | KRW 1,896.00 | +9.15% | KRW 1,736.00 | KRW 1,944.00 | KRW 1,656.00 | 49.85K |
| 2026-07-09 | KRW 1,737.00 | +0.46% | KRW 1,709.00 | KRW 1,755.00 | KRW 1,643.00 | 17.22K |
| 2026-07-08 | KRW 1,729.00 | -4.84% | KRW 1,751.00 | KRW 1,769.00 | KRW 1,709.00 | 17.74K |
| 2026-07-07 | KRW 1,817.00 | -1.62% | KRW 1,755.00 | KRW 1,819.00 | KRW 1,735.00 | 9.21K |
| 2026-07-06 | KRW 1,847.00 | -1.02% | KRW 1,866.00 | KRW 1,866.00 | KRW 1,702.00 | 50.70K |
| 2026-07-03 | KRW 1,866.00 | +2.81% | KRW 1,726.00 | KRW 1,867.00 | KRW 1,726.00 | 21.88K |
| 2026-07-02 | KRW 1,815.00 | -3.25% | KRW 1,876.00 | KRW 1,915.00 | KRW 1,747.00 | 19.32K |
| 2026-07-01 | KRW 1,876.00 | -3.70% | KRW 1,936.00 | KRW 1,936.00 | KRW 1,848.00 | 34.13K |
| 2026-06-30 | KRW 1,948.00 | +7.92% | KRW 1,823.00 | KRW 1,950.00 | KRW 1,675.00 | 51.03K |
| 2026-06-29 | KRW 1,805.00 | +6.93% | KRW 1,688.00 | KRW 1,848.00 | KRW 1,658.00 | 86.34K |
| 2026-06-26 | KRW 1,688.00 | -2.37% | KRW 1,729.00 | KRW 1,803.00 | KRW 1,557.00 | 39.05K |
| 2026-06-25 | KRW 1,729.00 | +7.39% | KRW 1,610.00 | KRW 1,738.00 | KRW 1,511.00 | 32.10K |
| 2026-06-24 | KRW 1,610.00 | -7.04% | KRW 1,658.00 | KRW 1,732.00 | KRW 1,610.00 | 22.07K |
| 2026-06-23 | KRW 1,732.00 | -4.84% | KRW 1,820.00 | KRW 1,820.00 | KRW 1,604.00 | 49.40K |
| 2026-06-22 | KRW 1,820.00 | -3.65% | KRW 1,889.00 | KRW 1,889.00 | KRW 1,601.00 | 42.86K |
| 2026-06-19 | KRW 1,889.00 | -0.84% | KRW 1,884.00 | KRW 1,950.00 | KRW 1,710.00 | 33.17K |
| 2026-06-18 | KRW 1,905.00 | -1.80% | KRW 1,940.00 | KRW 1,940.00 | KRW 1,803.00 | 31.55K |
| 2026-06-17 | KRW 1,940.00 | +3.69% | KRW 1,871.00 | KRW 1,960.00 | KRW 1,820.00 | 20.97K |
| 2026-06-16 | KRW 1,871.00 | +3.54% | KRW 1,850.00 | KRW 2,220.00 | KRW 1,771.00 | 184.29K |
| 2026-06-15 | KRW 1,807.00 | +1.52% | KRW 1,820.00 | KRW 1,845.00 | KRW 1,765.00 | 33.21K |
| 2026-06-12 | KRW 1,780.00 | +1.60% | KRW 1,770.00 | KRW 1,913.00 | KRW 1,739.00 | 32.96K |
| 2026-06-11 | KRW 1,752.00 | +2.04% | KRW 1,651.00 | KRW 1,770.00 | KRW 1,430.00 | 112.34K |
| 2026-06-10 | KRW 1,717.00 | -7.44% | KRW 1,861.00 | KRW 1,965.00 | KRW 1,675.00 | 18 |
| 2026-06-09 | KRW 1,855.00 | -1.59% | KRW 1,850.00 | KRW 1,905.00 | KRW 1,841.00 | 35.07K |
| 2026-06-08 | KRW 1,885.00 | -7.60% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,850.00 | 45.48K |
| 2026-06-05 | KRW 2,040.00 | -7.27% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,025.00 | 40.64K |
| 2026-06-04 | KRW 2,200.00 | +7.32% | KRW 2,050.00 | KRW 2,245.00 | KRW 2,040.00 | 49.85K |
| 2026-06-02 | KRW 2,050.00 | -6.82% | KRW 2,200.00 | KRW 2,215.00 | KRW 2,000.00 | 63.78K |
| 2026-06-01 | KRW 2,200.00 | +3.53% | KRW 2,120.00 | KRW 2,435.00 | KRW 2,060.00 | 207.11K |
| 2026-05-29 | KRW 2,125.00 | -4.28% | KRW 2,230.00 | KRW 2,315.00 | KRW 2,005.00 | 93.05K |
| 2026-05-28 | KRW 2,220.00 | -12.08% | KRW 2,515.00 | KRW 2,515.00 | KRW 2,120.00 | 136.83K |
| 2026-05-27 | KRW 2,525.00 | -16.67% | KRW 3,025.00 | KRW 3,025.00 | KRW 2,500.00 | 295.09K |
| 2026-05-26 | KRW 3,030.00 | -9.82% | KRW 3,260.00 | KRW 3,490.00 | KRW 3,010.00 | 215.07K |
| 2026-05-22 | KRW 3,360.00 | 0.00% | KRW 3,360.00 | KRW 3,360.00 | KRW 3,360.00 | 0 |