Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CP System Co., Ltd (413630) Historical Prices

KR:413630 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,070.003,155.003,035.003,115.003,115.00-2.20%167,5500.07
Oct 29, 20263,410.003,420.003,180.003,185.003,185.00-6.60%316,4290.12
Oct 28, 20263,350.003,610.003,345.003,410.003,410.00+2.87%720,3640.27
Oct 27, 20263,315.003,420.003,300.003,315.003,315.00+1.38%174,0660.06
Oct 26, 20263,235.003,370.003,235.003,270.003,270.00-0.91%189,1410.06
Oct 23, 20263,290.003,315.003,180.003,300.003,300.00-1.05%183,6390.04
Oct 22, 20263,510.003,510.003,335.003,335.003,335.00-4.44%222,6350.05
Oct 21, 20263,560.003,620.003,440.003,490.003,490.00-0.71%205,9550.05
Oct 20, 20263,670.003,790.003,480.003,515.003,515.00-4.09%353,2840.08
Oct 19, 20263,530.003,665.003,485.003,665.003,665.00+2.52%235,7510.05
Oct 16, 20263,400.003,645.003,400.003,575.003,575.00+6.72%487,6140.10
Oct 15, 20263,460.003,570.003,265.003,350.003,350.00-9.58%518,8770.10
Oct 14, 20263,730.004,070.003,650.003,705.003,705.00-1.72%874,7690.17
Oct 13, 20263,570.003,855.003,565.003,770.003,770.00+1.89%624,0770.12
Oct 12, 20264,030.004,045.003,700.003,700.003,700.00-8.19%531,4060.10
Oct 09, 20264,030.004,235.004,015.004,030.004,030.00+0.00%00.00
Oct 08, 20264,235.004,235.004,015.004,030.004,030.00-4.84%601,5810.11
Oct 07, 20264,370.004,450.004,235.004,235.004,235.00-3.86%658,0100.12
Oct 06, 20264,205.004,600.004,140.004,405.004,405.00+6.27%3,629,4000.65
Oct 05, 20264,145.004,265.004,115.004,145.004,145.00+0.00%00.00
Oct 02, 20264,140.004,265.004,115.004,145.004,145.00+0.12%543,7130.10
Oct 01, 20264,110.004,160.004,040.004,140.004,140.00+0.98%495,7350.09
Sep 30, 20264,050.004,175.004,050.004,100.004,100.00+1.23%459,4100.08
Sep 29, 20264,170.004,200.003,975.004,050.004,050.00-3.46%517,9090.09
Sep 28, 20264,255.004,355.004,195.004,195.004,195.00-1.87%546,3650.10
Sep 25, 20264,275.004,350.004,170.004,275.004,275.00+0.00%00.00
Sep 24, 20264,275.004,350.004,170.004,275.004,275.00+0.00%00.00
Sep 23, 20264,255.004,350.004,170.004,275.004,275.00+0.59%767,5000.13
Sep 22, 20264,440.004,445.004,205.004,250.004,250.00-2.97%1,057,7580.18
Sep 21, 20264,370.004,630.004,325.004,380.004,380.00-0.68%1,733,4050.29
Sep 18, 20264,520.004,785.004,400.004,410.004,410.00-1.56%4,321,8160.71
Sep 17, 20264,680.004,735.004,455.004,480.004,480.00-5.19%2,563,3360.42
Sep 16, 20264,480.005,400.004,290.004,725.004,725.00+5.00%27,646,6894.83
Sep 15, 20263,985.004,540.003,925.004,500.004,500.00+11.52%6,762,5501.20
Sep 14, 20264,130.004,235.004,035.004,035.004,035.00-4.83%943,0510.17
Sep 11, 20264,105.004,475.004,095.004,240.004,240.00+0.95%2,885,4320.52
Sep 10, 20263,970.004,385.003,845.004,200.004,200.00+5.79%5,859,2321.07
Sep 09, 20263,930.004,065.003,895.003,970.003,970.00+0.89%963,0450.18
Sep 08, 20264,095.004,100.003,865.003,935.003,935.00-3.55%1,313,1710.24
Sep 07, 20264,145.004,340.004,050.004,080.004,080.00+0.12%1,736,2680.32
Sep 04, 20264,150.004,245.004,070.004,075.004,075.00+1.24%1,290,4300.24
Sep 03, 20264,325.004,400.004,000.004,025.004,025.00-3.13%2,633,8590.49
Sep 02, 20264,220.004,445.004,100.004,155.004,155.00-5.14%2,817,2870.53
Sep 01, 20264,160.004,380.004,110.004,380.004,380.00+8.42%4,718,9110.90
Aug 31, 20263,930.004,100.003,860.004,040.004,040.00+2.02%1,982,6410.38
Aug 28, 20263,955.004,155.003,790.003,960.003,960.00-1.00%2,487,4410.48
Aug 27, 20263,930.004,300.003,810.004,000.004,000.00+0.50%6,847,0981.35
Aug 26, 20263,340.004,230.003,250.003,980.003,980.00+19.16%12,177,2832.49
Aug 25, 20263,320.003,440.003,125.003,340.003,340.00+1.98%499,6670.10
Aug 24, 20263,170.003,370.003,165.003,275.003,275.00+2.02%368,8470.08