Skip to main content
logo
CNT85 Inc. (KOSDAQ:056730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
+15.00 (0.59%)
Apr 27, 2026, 7:44 AM KST

CNT85 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262,525.002,575.002,500.002,570.002,570.000.59%30,615
Apr 22, 20262,540.002,580.002,425.002,555.002,555.000.39%33,774
Apr 21, 20262,475.002,600.002,410.002,545.002,545.004.95%18,362
Apr 20, 20262,475.002,475.002,400.002,425.002,425.00-1.02%13,966
Apr 17, 20262,425.002,480.002,400.002,450.002,450.001.03%21,552
Apr 16, 20262,390.002,450.002,345.002,425.002,425.003.41%13,183
Apr 15, 20262,420.002,440.002,345.002,345.002,345.00-2.70%22,514
Apr 14, 20262,355.002,465.002,340.002,410.002,410.003.43%36,083
Apr 13, 20262,440.002,870.002,270.002,330.002,330.00-2.51%174,076
Apr 10, 20262,260.002,595.002,230.002,390.002,390.005.75%156,244
Apr 9, 20262,275.002,300.002,205.002,260.002,260.00-0.66%10,330
Apr 8, 20262,225.002,275.002,185.002,275.002,275.002.02%10,181
Apr 7, 20262,185.002,230.002,185.002,230.002,230.000.90%1,568
Apr 6, 20262,220.002,250.002,180.002,210.002,210.00-1.12%5,898
Apr 3, 20262,175.002,380.002,150.002,235.002,235.001.82%25,456
Apr 2, 20262,270.002,270.002,145.002,195.002,195.00-3.30%19,318
Apr 1, 20262,250.002,295.002,250.002,270.002,270.000.89%7,063
Mar 31, 20262,280.002,280.002,220.002,250.002,250.00-1.32%4,390
Mar 30, 20262,285.002,290.002,260.002,280.002,280.000.22%6,316
Mar 27, 20262,270.002,340.002,240.002,275.002,275.000.22%11,514
Mar 26, 20262,295.002,310.002,260.002,270.002,270.00-1.09%9,964
Mar 25, 20262,285.002,300.002,265.002,295.002,295.000.44%3,621
Mar 24, 20262,300.002,305.002,250.002,285.002,285.00-0.87%5,963
Mar 23, 20262,315.002,325.002,270.002,305.002,305.00-0.43%5,501
Mar 20, 20262,300.002,400.002,245.002,315.002,315.000.65%13,864
Mar 19, 20262,295.002,355.002,225.002,300.002,300.000.22%10,876
Mar 18, 20262,285.002,315.002,250.002,295.002,295.000.22%11,368
Mar 17, 20262,400.002,425.002,270.002,290.002,290.00-5.57%22,264
Mar 16, 20262,460.002,460.002,375.002,425.002,425.00-1.42%9,655
Mar 13, 20262,465.002,475.002,435.002,460.002,460.00-0.20%2,180
Mar 12, 20262,490.002,500.002,460.002,465.002,465.00-1.00%7,151
Mar 11, 20262,485.002,565.002,430.002,490.002,490.000.20%18,541
Mar 10, 20262,390.002,485.002,360.002,485.002,485.003.97%6,500
Mar 9, 20262,395.002,430.002,170.002,390.002,390.00-1.65%15,659
Mar 6, 20262,385.002,440.002,280.002,430.002,430.002.75%11,937
Mar 5, 20262,270.002,435.002,270.002,365.002,365.003.28%15,431
Mar 4, 20262,440.002,440.002,210.002,290.002,290.00-6.15%35,130
Mar 3, 20262,515.002,515.002,400.002,440.002,440.00-2.98%15,889
Feb 27, 20262,505.002,515.002,475.002,515.002,515.000.40%8,333
Feb 26, 20262,545.002,550.002,440.002,505.002,505.00-1.57%45,979
Feb 25, 20262,605.002,625.002,495.002,545.002,545.00-3.05%34,514
Feb 24, 20262,670.002,690.002,590.002,625.002,625.00-2.05%25,698
Feb 23, 20262,735.002,735.002,625.002,680.002,680.00-2.01%14,902
Feb 20, 20262,725.002,750.002,695.002,735.002,735.000.37%5,052
Feb 19, 20262,715.002,725.002,630.002,725.002,725.00-13,402
Feb 13, 20262,785.002,785.002,635.002,725.002,725.00-2.15%13,946
Feb 12, 20262,770.002,790.002,765.002,785.002,785.000.36%9,788
Feb 11, 20262,735.002,775.002,710.002,775.002,775.001.65%10,215
Feb 10, 20262,700.002,730.002,670.002,730.002,730.001.11%16,036
Feb 9, 20262,700.002,725.002,640.002,700.002,700.00-5,576