Stock listing
KRX:413630 CP System Co., Ltd (씨피시스템) 주가
Follow CP System Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:413630
₩3,115.00 KRW -70.00 (-2.2%)
Close on Oct 30, 2026
- Day range
- ₩3,035.00 – ₩3,155.00 KRWOct 30, 2026
- Volume
- 142,978 sharesOct 30, 2026
- Market cap
- ₩111.6B KRWAt the close on Oct 30, 2026 · price × 35.84M shares outstanding
- 52-week range
- ₩1,938.00 – ₩6,190.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩11.86B KRWMedian day 953,048 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:413630 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,115.00 | -70.00 | -2.2% | ₩3,070.00 | ₩3,155.00 | ₩3,035.00 | 142,978 | |
| ₩3,185.00 | -225.00 | -6.6% | ₩3,410.00 | ₩3,420.00 | ₩3,180.00 | 293,282 | |
| ₩3,410.00 | +95.00 | +2.9% | ₩3,350.00 | ₩3,610.00 | ₩3,345.00 | 697,800 | |
| ₩3,315.00 | +45.00 | +1.4% | ₩3,315.00 | ₩3,420.00 | ₩3,300.00 | 164,384 | |
| ₩3,270.00 | -30.00 | -0.9% | ₩3,235.00 | ₩3,370.00 | ₩3,235.00 | 169,605 | |
| ₩3,300.00 | -35.00 | -1.0% | ₩3,290.00 | ₩3,315.00 | ₩3,180.00 | 171,411 | |
| ₩3,335.00 | -155.00 | -4.4% | ₩3,510.00 | ₩3,510.00 | ₩3,335.00 | 197,902 | |
| ₩3,490.00 | -25.00 | -0.7% | ₩3,560.00 | ₩3,620.00 | ₩3,440.00 | 194,978 | |
| ₩3,515.00 | -150.00 | -4.1% | ₩3,670.00 | ₩3,790.00 | ₩3,480.00 | 335,502 | |
| ₩3,665.00 | +90.00 | +2.5% | ₩3,530.00 | ₩3,665.00 | ₩3,485.00 | 211,446 | |
| ₩3,575.00 | +225.00 | +6.7% | ₩3,400.00 | ₩3,645.00 | ₩3,400.00 | 472,177 | |
| ₩3,350.00 | -355.00 | -9.6% | ₩3,460.00 | ₩3,570.00 | ₩3,265.00 | 518,877 | |
| ₩3,705.00 | -65.00 | -1.7% | ₩3,730.00 | ₩4,070.00 | ₩3,650.00 | 874,769 | |
| ₩3,770.00 | +70.00 | +1.9% | ₩3,570.00 | ₩3,855.00 | ₩3,565.00 | 624,077 | |
| ₩3,700.00 | -330.00 | -8.2% | ₩4,030.00 | ₩4,045.00 | ₩3,700.00 | 531,406 | |
| ₩4,030.00 | -205.00 | -4.8% | ₩4,235.00 | ₩4,235.00 | ₩4,015.00 | 601,581 | |
| ₩4,235.00 | -170.00 | -3.9% | ₩4,370.00 | ₩4,450.00 | ₩4,235.00 | 658,010 | |
| ₩4,405.00 | +260.00 | +6.3% | ₩4,205.00 | ₩4,600.00 | ₩4,140.00 | 3,629,400 | |
| ₩4,145.00 | +5.00 | +0.1% | ₩4,140.00 | ₩4,265.00 | ₩4,115.00 | 543,713 | |
| ₩4,140.00 | +40.00 | +1.0% | ₩4,110.00 | ₩4,160.00 | ₩4,040.00 | 495,735 | |
| ₩4,100.00 | +50.00 | +1.2% | ₩4,050.00 | ₩4,175.00 | ₩4,050.00 | 459,410 | |
| ₩4,050.00 | -145.00 | -3.5% | ₩4,170.00 | ₩4,200.00 | ₩3,975.00 | 517,909 | |
| ₩4,195.00 | -80.00 | -1.9% | ₩4,255.00 | ₩4,355.00 | ₩4,195.00 | 546,365 | |
| ₩4,275.00 | +25.00 | +0.6% | ₩4,255.00 | ₩4,350.00 | ₩4,170.00 | 767,500 | |
| ₩4,250.00 | -130.00 | -3.0% | ₩4,440.00 | ₩4,445.00 | ₩4,205.00 | 1,057,758 | |
| ₩4,380.00 | -30.00 | -0.7% | ₩4,370.00 | ₩4,630.00 | ₩4,325.00 | 1,733,405 | |
| ₩4,410.00 | -70.00 | -1.6% | ₩4,520.00 | ₩4,785.00 | ₩4,400.00 | 4,321,816 | |
| ₩4,480.00 | -245.00 | -5.2% | ₩4,680.00 | ₩4,735.00 | ₩4,455.00 | 2,563,336 | |
| ₩4,725.00 | +225.00 | +5.0% | ₩4,480.00 | ₩5,400.00 | ₩4,290.00 | 27,646,689 | |
| ₩4,500.00 | +465.00 | +11.5% | ₩3,985.00 | ₩4,540.00 | ₩3,925.00 | 7,894,552 | |
| ₩4,035.00 | -205.00 | -4.8% | ₩4,130.00 | ₩4,235.00 | ₩4,035.00 | 943,051 | |
| ₩4,240.00 | +40.00 | +1.0% | ₩4,105.00 | ₩4,475.00 | ₩4,095.00 | 2,885,432 | |
| ₩4,200.00 | +230.00 | +5.8% | ₩3,970.00 | ₩4,385.00 | ₩3,845.00 | 5,859,232 | |
| ₩3,970.00 | +35.00 | +0.9% | ₩3,930.00 | ₩4,065.00 | ₩3,895.00 | 963,045 | |
| ₩3,935.00 | -145.00 | -3.6% | ₩4,095.00 | ₩4,100.00 | ₩3,865.00 | 1,313,171 | |
| ₩4,080.00 | +5.00 | +0.1% | ₩4,145.00 | ₩4,340.00 | ₩4,050.00 | 1,736,268 | |
| ₩4,075.00 | +50.00 | +1.2% | ₩4,150.00 | ₩4,245.00 | ₩4,070.00 | 1,290,430 | |
| ₩4,025.00 | -130.00 | -3.1% | ₩4,325.00 | ₩4,400.00 | ₩4,000.00 | 2,633,859 | |
| ₩4,155.00 | -225.00 | -5.1% | ₩4,220.00 | ₩4,445.00 | ₩4,100.00 | 2,817,287 | |
| ₩4,380.00 | +340.00 | +8.4% | ₩4,160.00 | ₩4,380.00 | ₩4,110.00 | 4,718,911 | |
| ₩4,040.00 | +80.00 | +2.0% | ₩3,930.00 | ₩4,100.00 | ₩3,860.00 | 1,982,641 | |
| ₩3,960.00 | -40.00 | -1.0% | ₩3,955.00 | ₩4,155.00 | ₩3,790.00 | 2,487,441 | |
| ₩4,000.00 | +20.00 | +0.5% | ₩3,930.00 | ₩4,300.00 | ₩3,810.00 | 6,847,098 | |
| ₩3,980.00 | +640.00 | +19.2% | ₩3,340.00 | ₩4,230.00 | ₩3,250.00 | 12,177,283 | |
| ₩3,340.00 | +65.00 | +2.0% | ₩3,320.00 | ₩3,440.00 | ₩3,125.00 | 499,667 | |
| ₩3,275.00 | +65.00 | +2.0% | ₩3,170.00 | ₩3,370.00 | ₩3,165.00 | 368,847 | |
| ₩3,210.00 | -265.00 | -7.6% | ₩3,405.00 | ₩3,410.00 | ₩3,175.00 | 528,894 | |
| ₩3,475.00 | +85.00 | +2.5% | ₩3,460.00 | ₩3,515.00 | ₩3,420.00 | 399,081 | |
| ₩3,390.00 | -225.00 | -6.2% | ₩3,470.00 | ₩3,605.00 | ₩3,380.00 | 661,674 | |
| ₩3,615.00 | -155.00 | -4.1% | ₩3,755.00 | ₩3,830.00 | ₩3,605.00 | 668,609 | |
| ₩3,770.00 | -125.00 | -3.2% | ₩3,930.00 | ₩4,015.00 | ₩3,760.00 | 934,547 | |
| ₩3,895.00 | -105.00 | -2.6% | ₩4,070.00 | ₩4,360.00 | ₩3,895.00 | 4,422,991 | |
| ₩4,000.00 | +45.00 | +1.1% | ₩3,895.00 | ₩4,075.00 | ₩3,760.00 | 1,360,819 | |
| ₩3,955.00 | -150.00 | -3.7% | ₩4,145.00 | ₩4,195.00 | ₩3,900.00 | 1,201,912 | |
| ₩4,105.00 | +275.00 | +7.2% | ₩3,830.00 | ₩4,325.00 | ₩3,830.00 | 4,023,102 | |
| ₩3,830.00 | -285.00 | -6.9% | ₩4,105.00 | ₩4,200.00 | ₩3,795.00 | 1,719,118 | |
| ₩4,115.00 | -220.00 | -5.1% | ₩4,365.00 | ₩4,410.00 | ₩4,050.00 | 1,997,271 | |
| ₩4,335.00 | +70.00 | +1.6% | ₩4,295.00 | ₩4,490.00 | ₩4,195.00 | 5,677,523 | |
| ₩4,265.00 | +195.00 | +4.8% | ₩4,130.00 | ₩4,665.00 | ₩3,955.00 | 20,227,240 | |
| ₩4,070.00 | +205.00 | +5.3% | ₩3,985.00 | ₩4,170.00 | ₩3,690.00 | 9,005,246 | |
| ₩3,865.00 | +315.00 | +8.9% | ₩3,650.00 | ₩4,090.00 | ₩3,650.00 | 7,802,252 | |
| ₩3,550.00 | -400.00 | -10.1% | ₩3,880.00 | ₩4,200.00 | ₩3,500.00 | 6,376,193 |
- Ticker
- KRX:413630
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about CP System Co., Ltd.