CNT85 Inc. (KOSDAQ:056730)
South Korea · Delayed Price · Currency is KRW 700.00
+8.00 (1.16%)
At close: Oct 2, 2025
CNT85 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 700.00 | 704.00 | 685.00 | 694.00 | 694.00 | -0.86% | 14,134 |
| Oct 2, 2025 | 692.00 | 700.00 | 680.00 | 700.00 | 700.00 | 1.16% | 38,477 |
| Oct 1, 2025 | 698.00 | 704.00 | 690.00 | 692.00 | 692.00 | -1.98% | 25,999 |
| Sep 30, 2025 | 715.00 | 715.00 | 691.00 | 706.00 | 706.00 | -1.26% | 23,568 |
| Sep 29, 2025 | 725.00 | 725.00 | 713.00 | 715.00 | 715.00 | -1.38% | 7,895 |
| Sep 26, 2025 | 728.00 | 733.00 | 708.00 | 725.00 | 725.00 | -0.68% | 2,666 |
| Sep 25, 2025 | 722.00 | 731.00 | 698.00 | 730.00 | 730.00 | 0.69% | 24,902 |
| Sep 24, 2025 | 725.00 | 739.00 | 707.00 | 725.00 | 725.00 | - | 13,808 |
| Sep 23, 2025 | 740.00 | 740.00 | 701.00 | 725.00 | 725.00 | - | 20,134 |
| Sep 22, 2025 | 734.00 | 742.00 | 720.00 | 725.00 | 725.00 | -1.36% | 31,152 |
| Sep 19, 2025 | 735.00 | 735.00 | 726.00 | 735.00 | 735.00 | 1.10% | 8,468 |
| Sep 18, 2025 | 730.00 | 743.00 | 727.00 | 727.00 | 727.00 | -0.41% | 7,141 |
| Sep 17, 2025 | 726.00 | 748.00 | 725.00 | 730.00 | 730.00 | 0.41% | 21,220 |
| Sep 16, 2025 | 762.00 | 762.00 | 725.00 | 727.00 | 727.00 | -3.58% | 72,280 |
| Sep 15, 2025 | 747.00 | 755.00 | 736.00 | 754.00 | 754.00 | -0.13% | 32,532 |
| Sep 12, 2025 | 755.00 | 760.00 | 749.00 | 755.00 | 755.00 | - | 8,864 |
| Sep 11, 2025 | 749.00 | 756.00 | 749.00 | 755.00 | 755.00 | -0.26% | 4,571 |
| Sep 10, 2025 | 740.00 | 760.00 | 740.00 | 757.00 | 757.00 | 1.34% | 13,987 |
| Sep 9, 2025 | 750.00 | 750.00 | 739.00 | 747.00 | 747.00 | -0.27% | 8,204 |
| Sep 8, 2025 | 747.00 | 750.00 | 740.00 | 749.00 | 749.00 | 0.27% | 2,174 |
| Sep 5, 2025 | 755.00 | 755.00 | 737.00 | 747.00 | 747.00 | -0.27% | 7,505 |
| Sep 4, 2025 | 734.00 | 755.00 | 710.00 | 749.00 | 749.00 | 0.94% | 31,025 |
| Sep 3, 2025 | 735.00 | 750.00 | 730.00 | 742.00 | 742.00 | 1.37% | 18,444 |
| Sep 2, 2025 | 743.00 | 743.00 | 731.00 | 732.00 | 732.00 | -1.35% | 6,660 |
| Sep 1, 2025 | 758.00 | 758.00 | 739.00 | 742.00 | 742.00 | -0.67% | 9,759 |
| Aug 29, 2025 | 750.00 | 750.00 | 744.00 | 747.00 | 747.00 | -1.06% | 3,995 |
| Aug 28, 2025 | 771.00 | 772.00 | 741.00 | 755.00 | 755.00 | - | 5,004 |
| Aug 27, 2025 | 768.00 | 770.00 | 731.00 | 755.00 | 755.00 | -1.95% | 80,669 |
| Aug 26, 2025 | 776.00 | 780.00 | 764.00 | 770.00 | 770.00 | -1.28% | 16,806 |
| Aug 25, 2025 | 783.00 | 783.00 | 764.00 | 780.00 | 780.00 | 0.39% | 4,153 |
| Aug 22, 2025 | 780.00 | 780.00 | 741.00 | 777.00 | 777.00 | 1.57% | 15,900 |
| Aug 21, 2025 | 757.00 | 780.00 | 748.00 | 765.00 | 765.00 | 1.06% | 12,454 |
| Aug 20, 2025 | 761.00 | 761.00 | 739.00 | 757.00 | 757.00 | 0.26% | 30,908 |
| Aug 19, 2025 | 775.00 | 775.00 | 749.00 | 755.00 | 755.00 | -2.58% | 52,122 |
| Aug 18, 2025 | 783.00 | 783.00 | 752.00 | 775.00 | 775.00 | - | 29,445 |
| Aug 14, 2025 | 760.00 | 786.00 | 752.00 | 775.00 | 775.00 | 1.97% | 3,009 |
| Aug 13, 2025 | 778.00 | 778.00 | 750.00 | 760.00 | 760.00 | -2.56% | 39,261 |
| Aug 12, 2025 | 771.00 | 782.00 | 765.00 | 780.00 | 780.00 | -0.26% | 7,064 |
| Aug 11, 2025 | 809.00 | 809.00 | 770.00 | 782.00 | 782.00 | 0.26% | 11,197 |
| Aug 8, 2025 | 780.00 | 808.00 | 773.00 | 780.00 | 780.00 | 0.13% | 17,971 |
| Aug 7, 2025 | 800.00 | 800.00 | 769.00 | 779.00 | 779.00 | - | 7,153 |
| Aug 6, 2025 | 772.00 | 800.00 | 770.00 | 779.00 | 779.00 | 0.91% | 14,657 |
| Aug 5, 2025 | 781.00 | 781.00 | 754.00 | 772.00 | 772.00 | 0.65% | 2,841 |
| Aug 4, 2025 | 777.00 | 777.00 | 749.00 | 767.00 | 767.00 | 1.19% | 12,136 |
| Aug 1, 2025 | 781.00 | 781.00 | 758.00 | 758.00 | 758.00 | -3.07% | 40,979 |
| Jul 31, 2025 | 780.00 | 785.00 | 769.00 | 782.00 | 782.00 | 0.26% | 54,476 |
| Jul 30, 2025 | 764.00 | 780.00 | 762.00 | 780.00 | 780.00 | 0.91% | 64,031 |
| Jul 29, 2025 | 777.00 | 783.00 | 763.00 | 773.00 | 773.00 | -0.64% | 38,909 |
| Jul 28, 2025 | 791.00 | 791.00 | 770.00 | 778.00 | 778.00 | -1.64% | 76,367 |
| Jul 25, 2025 | 797.00 | 797.00 | 784.00 | 791.00 | 791.00 | -0.75% | 21,323 |