CNT85 Inc. (KOSDAQ:056730)
South Korea · Delayed Price · Currency is KRW 1,470.00
+28.00 (1.94%)
Jul 21, 2026, 3:10 PM KST
CNT85 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,431.00 | 1,700.00 | 1,410.00 | 1,470.00 | 1,470.00 | 1.94% | 12,068 |
| Jul 20, 2026 | 1,556.00 | 1,556.00 | 1,419.00 | 1,442.00 | 1,442.00 | -7.98% | 4,535 |
| Jul 16, 2026 | 1,600.00 | 1,600.00 | 1,534.00 | 1,567.00 | 1,567.00 | -0.44% | 960 |
| Jul 15, 2026 | 1,517.00 | 1,574.00 | 1,517.00 | 1,574.00 | 1,574.00 | 2.94% | 4,038 |
| Jul 14, 2026 | 1,589.00 | 1,597.00 | 1,473.00 | 1,529.00 | 1,529.00 | -1.99% | 8,991 |
| Jul 13, 2026 | 1,645.00 | 1,682.00 | 1,560.00 | 1,560.00 | 1,560.00 | -4.88% | 7,218 |
| Jul 10, 2026 | 1,660.00 | 1,660.00 | 1,622.00 | 1,640.00 | 1,640.00 | 1.23% | 8,903 |
| Jul 9, 2026 | 1,772.00 | 1,772.00 | 1,520.00 | 1,620.00 | 1,620.00 | -7.00% | 27,229 |
| Jul 8, 2026 | 1,640.00 | 1,990.00 | 1,640.00 | 1,742.00 | 1,742.00 | -4.81% | 4,235 |
| Jul 7, 2026 | 1,878.00 | 1,878.00 | 1,824.00 | 1,830.00 | 1,830.00 | -2.61% | 118 |
| Jul 6, 2026 | 1,920.00 | 1,920.00 | 1,850.00 | 1,879.00 | 1,879.00 | -2.14% | 1,591 |
| Jul 3, 2026 | 1,795.00 | 1,994.00 | 1,795.00 | 1,920.00 | 1,920.00 | 3.78% | 4,150 |
| Jul 2, 2026 | 1,930.00 | 1,949.00 | 1,822.00 | 1,850.00 | 1,850.00 | -5.13% | 4,722 |
| Jul 1, 2026 | 1,917.00 | 1,950.00 | 1,805.00 | 1,950.00 | 1,950.00 | 1.72% | 2,798 |
| Jun 30, 2026 | 1,874.00 | 1,948.00 | 1,805.00 | 1,917.00 | 1,917.00 | 1.43% | 2,536 |
| Jun 29, 2026 | 1,892.00 | 1,893.00 | 1,769.00 | 1,890.00 | 1,890.00 | -0.16% | 1,504 |
| Jun 26, 2026 | 1,900.00 | 1,937.00 | 1,857.00 | 1,893.00 | 1,893.00 | -2.27% | 2,254 |
| Jun 25, 2026 | 1,942.00 | 1,943.00 | 1,903.00 | 1,937.00 | 1,937.00 | -0.62% | 436 |
| Jun 24, 2026 | 1,876.00 | 1,958.00 | 1,876.00 | 1,949.00 | 1,949.00 | -1.57% | 1,254 |
| Jun 23, 2026 | 1,910.00 | 1,999.00 | 1,900.00 | 1,980.00 | 1,980.00 | -1.00% | 1,758 |
| Jun 22, 2026 | 2,075.00 | 2,190.00 | 1,965.00 | 2,000.00 | 2,000.00 | -3.61% | 4,949 |
| Jun 19, 2026 | 2,055.00 | 2,105.00 | 1,976.00 | 2,075.00 | 2,075.00 | 0.97% | 7,708 |
| Jun 18, 2026 | 1,984.00 | 2,055.00 | 1,920.00 | 2,055.00 | 2,055.00 | 2.75% | 15,044 |
| Jun 17, 2026 | 1,896.00 | 2,055.00 | 1,886.00 | 2,000.00 | 2,000.00 | 4.49% | 9,795 |
| Jun 16, 2026 | 1,905.00 | 1,914.00 | 1,860.00 | 1,914.00 | 1,914.00 | 1.65% | 4,664 |
| Jun 15, 2026 | 1,800.00 | 2,000.00 | 1,800.00 | 1,883.00 | 1,883.00 | 5.08% | 11,258 |
| Jun 12, 2026 | 1,708.00 | 1,798.00 | 1,708.00 | 1,792.00 | 1,792.00 | 4.19% | 6,398 |
| Jun 11, 2026 | 1,757.00 | 1,757.00 | 1,592.00 | 1,720.00 | 1,720.00 | -2.93% | 25,306 |
| Jun 10, 2026 | 1,830.00 | 1,895.00 | 1,753.00 | 1,772.00 | 1,772.00 | -2.90% | 4,172 |
| Jun 9, 2026 | 1,850.00 | 1,850.00 | 1,813.00 | 1,825.00 | 1,825.00 | -1.56% | 5,451 |
| Jun 8, 2026 | 1,855.00 | 1,947.00 | 1,801.00 | 1,854.00 | 1,854.00 | -0.05% | 8,000 |
| Jun 5, 2026 | 1,850.00 | 1,883.00 | 1,847.00 | 1,855.00 | 1,855.00 | -2.21% | 741 |
| Jun 4, 2026 | 1,875.00 | 1,899.00 | 1,843.00 | 1,897.00 | 1,897.00 | -0.16% | 6,578 |
| Jun 2, 2026 | 1,889.00 | 1,904.00 | 1,846.00 | 1,900.00 | 1,900.00 | -0.21% | 11,383 |
| Jun 1, 2026 | 2,005.00 | 2,050.00 | 1,880.00 | 1,904.00 | 1,904.00 | -5.74% | 8,877 |
| May 29, 2026 | 1,999.00 | 2,115.00 | 1,990.00 | 2,020.00 | 2,020.00 | -0.98% | 15,261 |
| May 28, 2026 | 2,065.00 | 2,070.00 | 1,879.00 | 2,040.00 | 2,040.00 | -2.16% | 13,145 |
| May 27, 2026 | 2,105.00 | 2,120.00 | 2,005.00 | 2,085.00 | 2,085.00 | -1.65% | 9,312 |
| May 26, 2026 | 2,165.00 | 2,165.00 | 2,085.00 | 2,120.00 | 2,120.00 | - | 6,975 |
| May 22, 2026 | 2,115.00 | 2,145.00 | 2,085.00 | 2,120.00 | 2,120.00 | 0.24% | 4,107 |
| May 21, 2026 | 2,000.00 | 2,440.00 | 2,000.00 | 2,115.00 | 2,115.00 | -5.37% | 36,255 |
| May 20, 2026 | 2,145.00 | 2,250.00 | 2,065.00 | 2,235.00 | 2,235.00 | 3.95% | 4,156 |
| May 19, 2026 | 2,055.00 | 2,215.00 | 2,020.00 | 2,150.00 | 2,150.00 | 3.86% | 12,714 |
| May 18, 2026 | 2,500.00 | 2,500.00 | 1,960.00 | 2,070.00 | 2,070.00 | -19.46% | 74,883 |
| Apr 23, 2026 | 2,525.00 | 2,575.00 | 2,500.00 | 2,570.00 | 2,570.00 | 0.59% | 30,615 |
| Apr 22, 2026 | 2,540.00 | 2,580.00 | 2,425.00 | 2,555.00 | 2,555.00 | 0.39% | 33,774 |
| Apr 21, 2026 | 2,475.00 | 2,600.00 | 2,410.00 | 2,545.00 | 2,545.00 | 4.95% | 18,362 |
| Apr 20, 2026 | 2,475.00 | 2,475.00 | 2,400.00 | 2,425.00 | 2,425.00 | -1.02% | 13,966 |
| Apr 17, 2026 | 2,425.00 | 2,480.00 | 2,400.00 | 2,450.00 | 2,450.00 | 1.03% | 21,552 |
| Apr 16, 2026 | 2,390.00 | 2,450.00 | 2,345.00 | 2,425.00 | 2,425.00 | 3.41% | 13,183 |