CNT85 Inc. (KOSDAQ:056730)
South Korea · Delayed Price · Currency is KRW 478.00
+26.00 (5.75%)
Apr 10, 2026, 3:30 PM KST
CNT85 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 452.00 | 519.00 | 446.00 | 478.00 | 478.00 | 5.75% | 765,763 |
| Apr 9, 2026 | 455.00 | 460.00 | 441.00 | 452.00 | 452.00 | -0.66% | 51,654 |
| Apr 8, 2026 | 445.00 | 455.00 | 437.00 | 455.00 | 455.00 | 2.02% | 50,398 |
| Apr 7, 2026 | 437.00 | 446.00 | 437.00 | 446.00 | 446.00 | 0.90% | 7,841 |
| Apr 6, 2026 | 444.00 | 450.00 | 436.00 | 442.00 | 442.00 | -1.12% | 29,492 |
| Apr 3, 2026 | 435.00 | 476.00 | 430.00 | 447.00 | 447.00 | 1.82% | 127,283 |
| Apr 2, 2026 | 454.00 | 454.00 | 429.00 | 439.00 | 439.00 | -3.30% | 96,593 |
| Apr 1, 2026 | 450.00 | 459.00 | 450.00 | 454.00 | 454.00 | 0.89% | 25,315 |
| Mar 31, 2026 | 456.00 | 456.00 | 444.00 | 450.00 | 450.00 | -1.32% | 21,954 |
| Mar 30, 2026 | 457.00 | 458.00 | 452.00 | 456.00 | 456.00 | 0.22% | 31,583 |
| Mar 27, 2026 | 454.00 | 468.00 | 448.00 | 455.00 | 455.00 | 0.22% | 57,574 |
| Mar 26, 2026 | 459.00 | 462.00 | 452.00 | 454.00 | 454.00 | -1.09% | 49,824 |
| Mar 25, 2026 | 457.00 | 460.00 | 453.00 | 459.00 | 459.00 | 0.44% | 18,109 |
| Mar 24, 2026 | 460.00 | 461.00 | 450.00 | 457.00 | 457.00 | -0.87% | 29,793 |
| Mar 23, 2026 | 463.00 | 465.00 | 454.00 | 461.00 | 461.00 | -0.43% | 25,838 |
| Mar 20, 2026 | 460.00 | 480.00 | 449.00 | 463.00 | 463.00 | 0.65% | 69,120 |
| Mar 19, 2026 | 459.00 | 471.00 | 445.00 | 460.00 | 460.00 | 0.22% | 54,383 |
| Mar 18, 2026 | 457.00 | 463.00 | 450.00 | 459.00 | 459.00 | 0.22% | 56,841 |
| Mar 17, 2026 | 480.00 | 485.00 | 454.00 | 458.00 | 458.00 | -5.57% | 108,126 |
| Mar 16, 2026 | 492.00 | 492.00 | 475.00 | 485.00 | 485.00 | -1.42% | 48,279 |
| Mar 13, 2026 | 493.00 | 495.00 | 487.00 | 492.00 | 492.00 | -0.20% | 10,904 |
| Mar 12, 2026 | 498.00 | 500.00 | 492.00 | 493.00 | 493.00 | -1.00% | 35,757 |
| Mar 11, 2026 | 497.00 | 513.00 | 486.00 | 498.00 | 498.00 | 0.20% | 92,508 |
| Mar 10, 2026 | 478.00 | 497.00 | 472.00 | 497.00 | 497.00 | 3.97% | 32,503 |
| Mar 9, 2026 | 479.00 | 486.00 | 434.00 | 478.00 | 478.00 | -1.65% | 78,296 |
| Mar 6, 2026 | 477.00 | 488.00 | 456.00 | 486.00 | 486.00 | 2.75% | 49,688 |
| Mar 5, 2026 | 454.00 | 487.00 | 454.00 | 473.00 | 473.00 | 3.28% | 77,153 |
| Mar 4, 2026 | 488.00 | 488.00 | 442.00 | 458.00 | 458.00 | -6.15% | 174,650 |
| Mar 3, 2026 | 503.00 | 503.00 | 480.00 | 488.00 | 488.00 | -2.98% | 79,393 |
| Feb 27, 2026 | 501.00 | 503.00 | 495.00 | 503.00 | 503.00 | 0.40% | 41,669 |
| Feb 26, 2026 | 509.00 | 510.00 | 488.00 | 501.00 | 501.00 | -1.57% | 229,897 |
| Feb 25, 2026 | 521.00 | 525.00 | 499.00 | 509.00 | 509.00 | -3.05% | 142,566 |
| Feb 24, 2026 | 534.00 | 538.00 | 518.00 | 525.00 | 525.00 | -2.05% | 128,493 |
| Feb 23, 2026 | 547.00 | 547.00 | 525.00 | 536.00 | 536.00 | -2.01% | 74,514 |
| Feb 20, 2026 | 545.00 | 550.00 | 539.00 | 547.00 | 547.00 | 0.37% | 25,260 |
| Feb 19, 2026 | 543.00 | 545.00 | 526.00 | 545.00 | 545.00 | - | 67,010 |
| Feb 13, 2026 | 557.00 | 557.00 | 527.00 | 545.00 | 545.00 | -2.15% | 69,734 |
| Feb 12, 2026 | 554.00 | 558.00 | 553.00 | 557.00 | 557.00 | 0.36% | 48,940 |
| Feb 11, 2026 | 547.00 | 555.00 | 542.00 | 555.00 | 555.00 | 1.65% | 51,075 |
| Feb 10, 2026 | 540.00 | 546.00 | 534.00 | 546.00 | 546.00 | 1.11% | 80,182 |
| Feb 9, 2026 | 540.00 | 545.00 | 528.00 | 540.00 | 540.00 | - | 27,884 |
| Feb 6, 2026 | 542.00 | 542.00 | 510.00 | 540.00 | 540.00 | -0.74% | 102,134 |
| 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 |