CP System Co., Ltd 413630
KRX · South Korea · Producer Manufacturing
KRW 4,145.00+5.00 (+0.12%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4,140.00 | +0.98% | KRW 4,110.00 | KRW 4,160.00 | KRW 4,040.00 | 495.74K |
| 2026-09-30 | KRW 4,100.00 | +1.23% | KRW 4,050.00 | KRW 4,175.00 | KRW 4,050.00 | 459.41K |
| 2026-09-29 | KRW 4,050.00 | -3.46% | KRW 4,170.00 | KRW 4,200.00 | KRW 3,975.00 | 517.91K |
| 2026-09-28 | KRW 4,195.00 | -1.87% | KRW 4,255.00 | KRW 4,355.00 | KRW 4,195.00 |
| 546.37K |
| 2026-09-23 | KRW 4,275.00 | +0.59% | KRW 4,255.00 | KRW 4,350.00 | KRW 4,170.00 | 767.50K |
| 2026-09-22 | KRW 4,250.00 | -2.97% | KRW 4,440.00 | KRW 4,445.00 | KRW 4,205.00 | 1.06M |
| 2026-09-21 | KRW 4,380.00 | -0.68% | KRW 4,370.00 | KRW 4,630.00 | KRW 4,325.00 | 1.73M |
| 2026-09-18 | KRW 4,410.00 | -1.56% | KRW 4,520.00 | KRW 4,785.00 | KRW 4,400.00 | 4.32M |
| 2026-09-17 | KRW 4,480.00 | -5.19% | KRW 4,680.00 | KRW 4,735.00 | KRW 4,455.00 | 2.56M |
| 2026-09-16 | KRW 4,725.00 | +5.00% | KRW 4,480.00 | KRW 5,400.00 | KRW 4,290.00 | 27.65M |
| 2026-09-15 | KRW 4,500.00 | +11.52% | KRW 3,985.00 | KRW 4,540.00 | KRW 3,925.00 | 7.89M |
| 2026-09-14 | KRW 4,035.00 | -4.83% | KRW 4,130.00 | KRW 4,235.00 | KRW 4,035.00 | 943.05K |
| 2026-09-11 | KRW 4,240.00 | +0.95% | KRW 4,105.00 | KRW 4,475.00 | KRW 4,095.00 | 2.89M |
| 2026-09-10 | KRW 4,200.00 | +5.79% | KRW 3,970.00 | KRW 4,385.00 | KRW 3,845.00 | 5.86M |
| 2026-09-09 | KRW 3,970.00 | +0.89% | KRW 3,930.00 | KRW 4,065.00 | KRW 3,895.00 | 963.05K |
| 2026-09-08 | KRW 3,935.00 | -3.55% | KRW 4,095.00 | KRW 4,100.00 | KRW 3,865.00 | 1.31M |
| 2026-09-07 | KRW 4,080.00 | +0.12% | KRW 4,145.00 | KRW 4,340.00 | KRW 4,050.00 | 1.74M |
| 2026-09-04 | KRW 4,075.00 | +1.24% | KRW 4,150.00 | KRW 4,245.00 | KRW 4,070.00 | 1.29M |
| 2026-09-03 | KRW 4,025.00 | -3.13% | KRW 4,325.00 | KRW 4,400.00 | KRW 4,000.00 | 2.63M |
| 2026-09-02 | KRW 4,155.00 | -5.14% | KRW 4,220.00 | KRW 4,445.00 | KRW 4,100.00 | 2.82M |
| 2026-09-01 | KRW 4,380.00 | +8.42% | KRW 4,160.00 | KRW 4,380.00 | KRW 4,110.00 | 4.72M |
| 2026-08-31 | KRW 4,040.00 | +2.02% | KRW 3,930.00 | KRW 4,100.00 | KRW 3,860.00 | 1.98M |
| 2026-08-28 | KRW 3,960.00 | -1.00% | KRW 3,955.00 | KRW 4,155.00 | KRW 3,790.00 | 2.49M |
| 2026-08-27 | KRW 4,000.00 | +0.50% | KRW 3,930.00 | KRW 4,300.00 | KRW 3,810.00 | 6.85M |
| 2026-08-26 | KRW 3,980.00 | +19.16% | KRW 3,340.00 | KRW 4,230.00 | KRW 3,250.00 | 12.18M |
| 2026-08-25 | KRW 3,340.00 | +1.98% | KRW 3,320.00 | KRW 3,440.00 | KRW 3,125.00 | 499.67K |
| 2026-08-24 | KRW 3,275.00 | +2.02% | KRW 3,170.00 | KRW 3,370.00 | KRW 3,165.00 | 368.85K |
| 2026-08-21 | KRW 3,210.00 | -7.63% | KRW 3,405.00 | KRW 3,410.00 | KRW 3,175.00 | 528.89K |
| 2026-08-20 | KRW 3,475.00 | +2.51% | KRW 3,460.00 | KRW 3,515.00 | KRW 3,420.00 | 399.08K |
| 2026-08-19 | KRW 3,390.00 | -6.22% | KRW 3,470.00 | KRW 3,605.00 | KRW 3,380.00 | 661.67K |
| 2026-08-18 | KRW 3,615.00 | -4.11% | KRW 3,755.00 | KRW 3,830.00 | KRW 3,605.00 | 668.61K |
| 2026-08-14 | KRW 3,770.00 | -3.21% | KRW 3,930.00 | KRW 4,015.00 | KRW 3,760.00 | 934.55K |
| 2026-08-13 | KRW 3,895.00 | -2.63% | KRW 4,070.00 | KRW 4,360.00 | KRW 3,895.00 | 4.42M |
| 2026-08-12 | KRW 4,000.00 | +1.14% | KRW 3,895.00 | KRW 4,075.00 | KRW 3,760.00 | 1.36M |
| 2026-08-11 | KRW 3,955.00 | -3.65% | KRW 4,145.00 | KRW 4,195.00 | KRW 3,900.00 | 1.20M |
| 2026-08-10 | KRW 4,105.00 | +7.18% | KRW 3,830.00 | KRW 4,325.00 | KRW 3,830.00 | 4.02M |
| 2026-08-07 | KRW 3,830.00 | -6.93% | KRW 4,105.00 | KRW 4,200.00 | KRW 3,795.00 | 1.72M |
| 2026-08-06 | KRW 4,115.00 | -5.07% | KRW 4,365.00 | KRW 4,410.00 | KRW 4,050.00 | 2.00M |
| 2026-08-05 | KRW 4,335.00 | +1.64% | KRW 4,295.00 | KRW 4,490.00 | KRW 4,195.00 | 5.68M |
| 2026-08-04 | KRW 4,265.00 | +4.79% | KRW 4,130.00 | KRW 4,665.00 | KRW 3,955.00 | 20.23M |
| 2026-08-03 | KRW 4,070.00 | +5.30% | KRW 3,985.00 | KRW 4,170.00 | KRW 3,690.00 | 9.01M |
| 2026-07-31 | KRW 3,865.00 | +8.87% | KRW 3,650.00 | KRW 4,090.00 | KRW 3,650.00 | 7.80M |
| 2026-07-30 | KRW 3,550.00 | -10.13% | KRW 3,880.00 | KRW 4,200.00 | KRW 3,500.00 | 6.38M |
| 2026-07-29 | KRW 3,950.00 | -5.95% | KRW 4,400.00 | KRW 4,830.00 | KRW 3,755.00 | 31.20M |
| 2026-07-28 | KRW 4,200.00 | +3.32% | KRW 4,160.00 | KRW 5,100.00 | KRW 4,030.00 | 56.48M |
| 2026-07-27 | KRW 4,065.00 | +29.87% | KRW 3,130.00 | KRW 4,065.00 | KRW 3,000.00 | 18.40M |
| 2026-07-24 | KRW 3,130.00 | -1.11% | KRW 3,170.00 | KRW 3,645.00 | KRW 3,035.00 | 7.79M |
| 2026-07-23 | KRW 3,165.00 | -11.34% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,140.00 | 2.46M |
| 2026-07-22 | KRW 3,570.00 | +5.78% | KRW 3,445.00 | KRW 4,095.00 | KRW 3,395.00 | 15.59M |
| 2026-07-21 | KRW 3,375.00 | +0.90% | KRW 3,500.00 | KRW 3,820.00 | KRW 3,245.00 | 8.41M |
| 2026-07-20 | KRW 3,345.00 | -0.45% | KRW 3,300.00 | KRW 3,915.00 | KRW 3,070.00 | 9.63M |
| 2026-07-16 | KRW 3,360.00 | +12.37% | KRW 3,285.00 | KRW 3,830.00 | KRW 2,995.00 | 22.02M |
| 2026-07-15 | KRW 2,990.00 | +30.00% | KRW 2,335.00 | KRW 2,990.00 | KRW 2,280.00 | 4.68M |
| 2026-07-14 | KRW 2,300.00 | -4.17% | KRW 2,345.00 | KRW 2,400.00 | KRW 2,065.00 | 1.66M |
| 2026-07-13 | KRW 2,400.00 | +10.60% | KRW 2,220.00 | KRW 2,775.00 | KRW 2,130.00 | 8.45M |
| 2026-07-10 | KRW 2,170.00 | +8.94% | KRW 2,000.00 | KRW 2,225.00 | KRW 2,000.00 | 257.60K |
| 2026-07-09 | KRW 1,992.00 | +1.74% | KRW 1,960.00 | KRW 2,080.00 | KRW 1,938.00 | 338.30K |
| 2026-07-08 | KRW 1,958.00 | -7.64% | KRW 2,015.00 | KRW 2,090.00 | KRW 1,947.00 | 459.53K |
| 2026-07-07 | KRW 2,120.00 | -9.21% | KRW 2,335.00 | KRW 2,345.00 | KRW 2,105.00 | 429.41K |
| 2026-07-06 | KRW 2,335.00 | -5.08% | KRW 2,435.00 | KRW 2,475.00 | KRW 2,210.00 | 461.25K |
| 2026-07-03 | KRW 2,460.00 | -3.72% | KRW 2,570.00 | KRW 2,585.00 | KRW 2,305.00 | 548.53K |
| 2026-07-02 | KRW 2,555.00 | -14.12% | KRW 2,890.00 | KRW 2,890.00 | KRW 2,550.00 | 925.89K |
| 2026-07-01 | KRW 2,975.00 | +4.39% | KRW 2,895.00 | KRW 3,055.00 | KRW 2,750.00 | 1.04M |
| 2026-06-30 | KRW 2,850.00 | -3.06% | KRW 2,940.00 | KRW 3,190.00 | KRW 2,805.00 | 1.53M |
| 2026-06-29 | KRW 2,940.00 | +8.89% | KRW 2,715.00 | KRW 3,100.00 | KRW 2,645.00 | 2.54M |
| 2026-06-26 | KRW 2,700.00 | -13.46% | KRW 3,210.00 | KRW 3,540.00 | KRW 2,650.00 | 5.44M |
| 2026-06-25 | KRW 3,120.00 | -11.36% | KRW 3,725.00 | KRW 3,800.00 | KRW 3,005.00 | 8.36M |
| 2026-06-24 | KRW 3,520.00 | +29.89% | KRW 2,800.00 | KRW 3,520.00 | KRW 2,565.00 | 10.98M |
| 2026-06-23 | KRW 2,710.00 | +6.48% | KRW 2,545.00 | KRW 3,180.00 | KRW 2,475.00 | 11.03M |
| 2026-06-22 | KRW 2,545.00 | -20.34% | KRW 3,050.00 | KRW 3,125.00 | KRW 2,510.00 | 3.66M |
| 2026-06-19 | KRW 3,195.00 | +29.88% | KRW 2,805.00 | KRW 3,195.00 | KRW 2,780.00 | 2.66M |
| 2026-06-18 | KRW 2,460.00 | -4.47% | KRW 2,595.00 | KRW 2,865.00 | KRW 2,360.00 | 898.23K |
| 2026-06-17 | KRW 2,575.00 | -0.39% | KRW 2,645.00 | KRW 2,645.00 | KRW 2,535.00 | 105.23K |
| 2026-06-16 | KRW 2,585.00 | -1.71% | KRW 2,610.00 | KRW 2,670.00 | KRW 2,565.00 | 62.32K |
| 2026-06-15 | KRW 2,630.00 | -0.57% | KRW 2,655.00 | KRW 2,775.00 | KRW 2,595.00 | 70.62K |
| 2026-06-12 | KRW 2,645.00 | +2.52% | KRW 2,585.00 | KRW 2,720.00 | KRW 2,580.00 | 99.17K |
| 2026-06-11 | KRW 2,580.00 | -0.96% | KRW 2,585.00 | KRW 2,595.00 | KRW 2,400.00 | 84.33K |
| 2026-06-10 | KRW 2,605.00 | -3.52% | KRW 2,695.00 | KRW 2,705.00 | KRW 2,515.00 | 73 |
| 2026-06-09 | KRW 2,700.00 | +8.87% | KRW 2,390.00 | KRW 2,725.00 | KRW 2,390.00 | 116.70K |
| 2026-06-08 | KRW 2,480.00 | -7.64% | KRW 2,450.00 | KRW 2,610.00 | KRW 2,370.00 | 208.79K |
| 2026-06-05 | KRW 2,685.00 | -6.61% | KRW 2,875.00 | KRW 2,905.00 | KRW 2,610.00 | 124.25K |
| 2026-06-04 | KRW 2,875.00 | +3.60% | KRW 2,680.00 | KRW 2,900.00 | KRW 2,680.00 | 145.36K |
| 2026-06-02 | KRW 2,775.00 | -3.14% | KRW 2,840.00 | KRW 2,855.00 | KRW 2,650.00 | 204.88K |
| 2026-06-01 | KRW 2,865.00 | -2.05% | KRW 2,925.00 | KRW 2,980.00 | KRW 2,775.00 | 211.15K |
| 2026-05-29 | KRW 2,925.00 | -3.62% | KRW 3,010.00 | KRW 3,060.00 | KRW 2,870.00 | 196.69K |
| 2026-05-28 | KRW 3,035.00 | -0.98% | KRW 3,040.00 | KRW 3,075.00 | KRW 2,865.00 | 190.37K |
| 2026-05-27 | KRW 3,065.00 | -6.98% | KRW 3,250.00 | KRW 3,295.00 | KRW 3,055.00 | 210.59K |
| 2026-05-26 | KRW 3,295.00 | -0.30% | KRW 3,330.00 | KRW 3,370.00 | KRW 3,270.00 | 166.57K |
| 2026-05-22 | KRW 3,305.00 | +2.16% | KRW 3,235.00 | KRW 3,355.00 | KRW 3,235.00 | 154.04K |
| 2026-05-21 | KRW 3,235.00 | +5.20% | KRW 3,110.00 | KRW 3,315.00 | KRW 3,110.00 | 204.28K |