CNT85 Inc. (KOSDAQ:056730)
South Korea · Delayed Price · Currency is KRW 544.00
-5.00 (-0.91%)
Feb 5, 2026, 3:30 PM KST
CNT85 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 549.00 | 549.00 | 536.00 | 544.00 | 544.00 | -0.91% | 134,368 |
| Feb 4, 2026 | 550.00 | 552.00 | 546.00 | 549.00 | 549.00 | -0.18% | 41,758 |
| Feb 3, 2026 | 564.00 | 564.00 | 550.00 | 550.00 | 550.00 | -1.61% | 44,989 |
| Feb 2, 2026 | 565.00 | 565.00 | 558.00 | 559.00 | 559.00 | -1.24% | 16,894 |
| Jan 30, 2026 | 574.00 | 576.00 | 561.00 | 566.00 | 566.00 | -1.39% | 30,633 |
| Jan 29, 2026 | 593.00 | 593.00 | 567.00 | 574.00 | 574.00 | -0.17% | 64,651 |
| Jan 28, 2026 | 581.00 | 584.00 | 572.00 | 575.00 | 575.00 | -0.35% | 18,006 |
| Jan 27, 2026 | 575.00 | 578.00 | 566.00 | 577.00 | 577.00 | 0.35% | 21,175 |
| Jan 26, 2026 | 571.00 | 579.00 | 564.00 | 575.00 | 575.00 | 0.17% | 69,379 |
| Jan 23, 2026 | 573.00 | 574.00 | 569.00 | 574.00 | 574.00 | 0.17% | 25,600 |
| Jan 22, 2026 | 566.00 | 582.00 | 564.00 | 573.00 | 573.00 | 1.06% | 28,537 |
| Jan 21, 2026 | 575.00 | 583.00 | 559.00 | 567.00 | 567.00 | -0.53% | 37,201 |
| Jan 20, 2026 | 572.00 | 588.00 | 567.00 | 570.00 | 570.00 | -0.70% | 19,115 |
| Jan 19, 2026 | 577.00 | 577.00 | 566.00 | 574.00 | 574.00 | -0.86% | 67,202 |
| Jan 16, 2026 | 582.00 | 588.00 | 566.00 | 579.00 | 579.00 | 0.35% | 33,236 |
| Jan 15, 2026 | 569.00 | 589.00 | 567.00 | 577.00 | 577.00 | 1.41% | 17,662 |
| Jan 14, 2026 | 567.00 | 572.00 | 563.00 | 569.00 | 569.00 | 0.35% | 5,490 |
| Jan 13, 2026 | 572.00 | 572.00 | 557.00 | 567.00 | 567.00 | -0.87% | 24,134 |
| Jan 12, 2026 | 577.00 | 582.00 | 567.00 | 572.00 | 572.00 | -0.87% | 37,626 |
| Jan 9, 2026 | 564.00 | 580.00 | 564.00 | 577.00 | 577.00 | 2.30% | 53,517 |
| Jan 8, 2026 | 583.00 | 583.00 | 563.00 | 564.00 | 564.00 | -3.26% | 39,158 |
| Jan 7, 2026 | 583.00 | 587.00 | 576.00 | 583.00 | 583.00 | -0.68% | 84,013 |
| Jan 6, 2026 | 590.00 | 590.00 | 585.00 | 587.00 | 587.00 | -0.68% | 24,883 |
| Jan 5, 2026 | 598.00 | 599.00 | 589.00 | 591.00 | 591.00 | -1.17% | 23,823 |
| Jan 2, 2026 | 601.00 | 603.00 | 595.00 | 598.00 | 598.00 | -0.50% | 8,652 |
| Dec 30, 2025 | 603.00 | 603.00 | 593.00 | 601.00 | 601.00 | 0.17% | 18,540 |
| Dec 29, 2025 | 617.00 | 617.00 | 590.00 | 600.00 | 600.00 | -1.64% | 63,174 |
| Dec 26, 2025 | 605.00 | 619.00 | 600.00 | 610.00 | 610.00 | 0.83% | 17,801 |
| Dec 24, 2025 | 617.00 | 626.00 | 603.00 | 605.00 | 605.00 | -1.94% | 25,027 |
| Dec 23, 2025 | 639.00 | 639.00 | 600.00 | 617.00 | 617.00 | -0.96% | 89,509 |
| Dec 22, 2025 | 637.00 | 637.00 | 620.00 | 623.00 | 623.00 | -0.48% | 67,777 |
| Dec 19, 2025 | 637.00 | 637.00 | 622.00 | 626.00 | 626.00 | -1.73% | 21,322 |
| Dec 18, 2025 | 638.00 | 644.00 | 630.00 | 637.00 | 637.00 | -0.16% | 12,724 |
| Dec 17, 2025 | 639.00 | 645.00 | 635.00 | 638.00 | 638.00 | -0.62% | 10,670 |
| Dec 16, 2025 | 645.00 | 645.00 | 633.00 | 642.00 | 642.00 | 1.26% | 8,632 |
| Dec 15, 2025 | 645.00 | 647.00 | 634.00 | 634.00 | 634.00 | -1.71% | 6,488 |
| Dec 12, 2025 | 657.00 | 657.00 | 631.00 | 645.00 | 645.00 | - | 23,280 |
| Dec 11, 2025 | 659.00 | 659.00 | 640.00 | 645.00 | 645.00 | -0.62% | 20,484 |
| Dec 10, 2025 | 640.00 | 658.00 | 628.00 | 649.00 | 649.00 | 1.41% | 25,506 |
| Dec 9, 2025 | 658.00 | 658.00 | 630.00 | 640.00 | 640.00 | 1.59% | 13,026 |
| Dec 8, 2025 | 641.00 | 650.00 | 627.00 | 630.00 | 630.00 | -1.72% | 28,835 |
| Dec 5, 2025 | 648.00 | 648.00 | 638.00 | 641.00 | 641.00 | -1.08% | 11,562 |
| Dec 4, 2025 | 647.00 | 651.00 | 642.00 | 648.00 | 648.00 | 0.15% | 6,157 |
| Dec 3, 2025 | 648.00 | 654.00 | 645.00 | 647.00 | 647.00 | -1.07% | 13,403 |
| Dec 2, 2025 | 658.00 | 659.00 | 631.00 | 654.00 | 654.00 | -1.06% | 23,384 |
| Dec 1, 2025 | 663.00 | 663.00 | 656.00 | 661.00 | 661.00 | -0.15% | 4,653 |
| Nov 28, 2025 | 672.00 | 672.00 | 656.00 | 662.00 | 662.00 | -0.75% | 6,028 |
| Nov 27, 2025 | 665.00 | 667.00 | 660.00 | 667.00 | 667.00 | 0.30% | 15,540 |
| Nov 26, 2025 | 668.00 | 677.00 | 659.00 | 665.00 | 665.00 | -1.04% | 11,042 |
| Nov 25, 2025 | 665.00 | 690.00 | 647.00 | 672.00 | 672.00 | 1.82% | 52,991 |