CNT85 Inc. (KOSDAQ:056730)
South Korea · Delayed Price · Currency is KRW 1,122.00
-58.00 (-4.92%)
Oct 23, 2026, 3:30 PM KST
CNT85 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,169.00 | 1,170.00 | 1,101.00 | 1,122.00 | 1,122.00 | -4.92% | 7,549 |
| Oct 22, 2026 | 1,191.00 | 1,191.00 | 1,179.00 | 1,180.00 | 1,180.00 | -0.92% | 7,973 |
| Oct 21, 2026 | 1,155.00 | 1,193.00 | 1,141.00 | 1,191.00 | 1,191.00 | 2.67% | 17,804 |
| Oct 20, 2026 | 1,195.00 | 1,216.00 | 1,149.00 | 1,160.00 | 1,160.00 | 1.05% | 19,091 |
| Oct 19, 2026 | 1,105.00 | 1,197.00 | 1,102.00 | 1,148.00 | 1,148.00 | 4.17% | 28,573 |
| Oct 16, 2026 | 1,167.00 | 1,186.00 | 1,102.00 | 1,102.00 | 1,102.00 | -7.78% | 13,600 |
| Oct 15, 2026 | 1,178.00 | 1,199.00 | 1,135.00 | 1,195.00 | 1,195.00 | 1.27% | 18,772 |
| Oct 14, 2026 | 1,181.00 | 1,215.00 | 1,168.00 | 1,180.00 | 1,180.00 | -1.01% | 16,031 |
| Oct 13, 2026 | 1,173.00 | 1,204.00 | 1,157.00 | 1,192.00 | 1,192.00 | 1.53% | 30,814 |
| Oct 12, 2026 | 1,260.00 | 1,429.00 | 1,138.00 | 1,174.00 | 1,174.00 | -6.08% | 343,318 |
| Oct 8, 2026 | 1,345.00 | 1,349.00 | 1,250.00 | 1,250.00 | 1,250.00 | -7.41% | 11,734 |
| Oct 7, 2026 | 1,224.00 | 1,358.00 | 1,212.00 | 1,350.00 | 1,350.00 | 10.29% | 138,254 |
| Oct 6, 2026 | 1,190.00 | 1,289.00 | 1,187.00 | 1,224.00 | 1,224.00 | 2.77% | 54,813 |
| Oct 2, 2026 | 1,199.00 | 1,248.00 | 1,180.00 | 1,191.00 | 1,191.00 | 0.08% | 29,398 |
| Oct 1, 2026 | 1,153.00 | 1,214.00 | 1,153.00 | 1,190.00 | 1,190.00 | -2.94% | 38,808 |
| Sep 30, 2026 | 1,220.00 | 1,242.00 | 1,176.00 | 1,226.00 | 1,226.00 | 0.91% | 26,100 |
| Sep 29, 2026 | 1,246.00 | 1,278.00 | 1,205.00 | 1,215.00 | 1,215.00 | -3.03% | 16,444 |
| Sep 28, 2026 | 1,297.00 | 1,297.00 | 1,241.00 | 1,253.00 | 1,253.00 | -3.39% | 15,113 |
| Sep 23, 2026 | 1,273.00 | 1,297.00 | 1,240.00 | 1,297.00 | 1,297.00 | 0.15% | 2,785 |
| Sep 22, 2026 | 1,276.00 | 1,295.00 | 1,230.00 | 1,295.00 | 1,295.00 | 1.57% | 5,282 |
| Sep 21, 2026 | 1,303.00 | 1,303.00 | 1,232.00 | 1,275.00 | 1,275.00 | -2.30% | 4,772 |
| Sep 18, 2026 | 1,271.00 | 1,333.00 | 1,222.00 | 1,305.00 | 1,305.00 | 3.74% | 15,297 |
| Sep 17, 2026 | 1,271.00 | 1,285.00 | 1,231.00 | 1,258.00 | 1,258.00 | -1.33% | 17,568 |
| Sep 16, 2026 | 1,244.00 | 1,280.00 | 1,240.00 | 1,275.00 | 1,275.00 | 1.59% | 8,702 |
| Sep 15, 2026 | 1,260.00 | 1,260.00 | 1,238.00 | 1,255.00 | 1,255.00 | -1.26% | 1,800 |
| Sep 14, 2026 | 1,274.00 | 1,289.00 | 1,209.00 | 1,271.00 | 1,271.00 | -1.40% | 11,460 |
| Sep 11, 2026 | 1,290.00 | 1,299.00 | 1,283.00 | 1,289.00 | 1,289.00 | -0.08% | 5,149 |
| Sep 10, 2026 | 1,284.00 | 1,294.00 | 1,277.00 | 1,290.00 | 1,290.00 | -0.08% | 2,972 |
| Sep 9, 2026 | 1,308.00 | 1,308.00 | 1,280.00 | 1,291.00 | 1,291.00 | -1.97% | 12,289 |
| Sep 8, 2026 | 1,266.00 | 1,333.00 | 1,266.00 | 1,317.00 | 1,317.00 | 3.05% | 20,323 |
| Sep 7, 2026 | 1,279.00 | 1,330.00 | 1,271.00 | 1,278.00 | 1,278.00 | 0.08% | 33,088 |
| Sep 4, 2026 | 1,280.00 | 1,327.00 | 1,268.00 | 1,277.00 | 1,277.00 | -3.77% | 12,826 |
| Sep 3, 2026 | 1,226.00 | 1,327.00 | 1,215.00 | 1,327.00 | 1,327.00 | 8.24% | 27,523 |
| Sep 2, 2026 | 1,270.00 | 1,287.00 | 1,194.00 | 1,226.00 | 1,226.00 | -3.16% | 14,922 |
| Sep 1, 2026 | 1,293.00 | 1,338.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.71% | 29,443 |
| Aug 31, 2026 | 1,290.00 | 1,362.00 | 1,263.00 | 1,275.00 | 1,275.00 | - | 40,915 |
| Aug 28, 2026 | 1,324.00 | 1,360.00 | 1,260.00 | 1,275.00 | 1,275.00 | -3.99% | 41,621 |
| Aug 27, 2026 | 1,295.00 | 1,338.00 | 1,295.00 | 1,328.00 | 1,328.00 | 1.61% | 8,722 |
| Aug 26, 2026 | 1,329.00 | 1,329.00 | 1,271.00 | 1,307.00 | 1,307.00 | -1.21% | 2,723 |
| Aug 25, 2026 | 1,353.00 | 1,353.00 | 1,306.00 | 1,323.00 | 1,323.00 | -2.51% | 5,063 |
| Aug 24, 2026 | 1,386.00 | 1,387.00 | 1,337.00 | 1,357.00 | 1,357.00 | -2.16% | 4,868 |
| Aug 21, 2026 | 1,414.00 | 1,414.00 | 1,361.00 | 1,387.00 | 1,387.00 | -1.98% | 1,921 |
| Aug 20, 2026 | 1,379.00 | 1,452.00 | 1,355.00 | 1,415.00 | 1,415.00 | 2.61% | 6,885 |
| Aug 19, 2026 | 1,392.00 | 1,430.00 | 1,353.00 | 1,379.00 | 1,379.00 | -0.86% | 7,170 |
| Aug 18, 2026 | 1,440.00 | 1,440.00 | 1,383.00 | 1,391.00 | 1,391.00 | -3.40% | 15,697 |
| Aug 14, 2026 | 1,434.00 | 1,459.00 | 1,402.00 | 1,440.00 | 1,440.00 | 0.42% | 20,012 |
| Aug 13, 2026 | 1,427.00 | 1,436.00 | 1,422.00 | 1,434.00 | 1,434.00 | 0.49% | 5,667 |
| Aug 12, 2026 | 1,430.00 | 1,430.00 | 1,403.00 | 1,427.00 | 1,427.00 | -0.21% | 7,520 |
| Aug 11, 2026 | 1,410.00 | 1,432.00 | 1,392.00 | 1,430.00 | 1,430.00 | -0.14% | 17,254 |
| Aug 10, 2026 | 1,445.00 | 1,445.00 | 1,375.00 | 1,432.00 | 1,432.00 | -0.28% | 10,255 |