CNT85 Inc. (KOSDAQ:056730)
South Korea flag South Korea · Delayed Price · Currency is KRW
652.00
-6.00 (-0.91%)
At close: Oct 20, 2025

CNT85 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025668.00669.00662.00669.00669.00-8,198
Oct 29, 2025671.00671.00657.00669.00669.00-9,322
Oct 28, 2025673.00673.00661.00669.00669.00-25,359
Oct 27, 2025678.00678.00662.00669.00669.001.06%16,580
Oct 24, 2025676.00676.00654.00662.00662.00-0.15%7,077
Oct 23, 2025650.00663.00650.00663.00663.000.76%18,269
Oct 22, 2025670.00670.00651.00658.00658.001.08%9,818
Oct 21, 2025655.00662.00650.00651.00651.00-1.21%14,912
Oct 20, 2025662.00662.00645.00659.00659.000.15%28,740
Oct 17, 2025670.00672.00658.00658.00658.00-1.79%16,678
Oct 16, 2025686.00686.00660.00670.00670.00-1.03%31,071
Oct 15, 2025673.00680.00667.00677.00677.000.59%15,074
Oct 14, 2025679.00679.00665.00673.00673.00-1.75%18,937
Oct 13, 2025687.00694.00664.00685.00685.00-1.30%28,303
Oct 10, 2025700.00704.00685.00694.00694.00-0.86%14,134
Oct 2, 2025692.00700.00680.00700.00700.001.16%38,477
Oct 1, 2025698.00704.00690.00692.00692.00-1.98%25,999
Sep 30, 2025715.00715.00691.00706.00706.00-1.26%23,568
Sep 29, 2025725.00725.00713.00715.00715.00-1.38%7,895
Sep 26, 2025728.00733.00708.00725.00725.00-0.68%2,666
Sep 25, 2025722.00731.00698.00730.00730.000.69%24,902
Sep 24, 2025725.00739.00707.00725.00725.00-13,808
Sep 23, 2025740.00740.00701.00725.00725.00-20,134
Sep 22, 2025734.00742.00720.00725.00725.00-1.36%31,152
Sep 19, 2025735.00735.00726.00735.00735.001.10%8,468
Sep 18, 2025730.00743.00727.00727.00727.00-0.41%7,141
Sep 17, 2025726.00748.00725.00730.00730.000.41%21,220
Sep 16, 2025762.00762.00725.00727.00727.00-3.58%72,280
Sep 15, 2025747.00755.00736.00754.00754.00-0.13%32,532
Sep 12, 2025755.00760.00749.00755.00755.00-8,864
Sep 11, 2025749.00756.00749.00755.00755.00-0.26%4,571
Sep 10, 2025740.00760.00740.00757.00757.001.34%13,987
Sep 9, 2025750.00750.00739.00747.00747.00-0.27%8,204
Sep 8, 2025747.00750.00740.00749.00749.000.27%2,174
Sep 5, 2025755.00755.00737.00747.00747.00-0.27%7,505
Sep 4, 2025734.00755.00710.00749.00749.000.94%31,025
Sep 3, 2025735.00750.00730.00742.00742.001.37%18,444
Sep 2, 2025743.00743.00731.00732.00732.00-1.35%6,660
Sep 1, 2025758.00758.00739.00742.00742.00-0.67%9,759
Aug 29, 2025750.00750.00744.00747.00747.00-1.06%3,995
Aug 28, 2025771.00772.00741.00755.00755.00-5,004
Aug 27, 2025768.00770.00731.00755.00755.00-1.95%80,669
Aug 26, 2025776.00780.00764.00770.00770.00-1.28%16,806
Aug 25, 2025783.00783.00764.00780.00780.000.39%4,153
Aug 22, 2025780.00780.00741.00777.00777.001.57%15,900
Aug 21, 2025757.00780.00748.00765.00765.001.06%12,454
Aug 20, 2025761.00761.00739.00757.00757.000.26%30,908
Aug 19, 2025775.00775.00749.00755.00755.00-2.58%52,122
Aug 18, 2025783.00783.00752.00775.00775.00-29,445
Aug 14, 2025760.00786.00752.00775.00775.001.97%3,009