CNT85 Inc. (KOSDAQ:056730)
South Korea · Delayed Price · Currency is KRW 1,289.00
-1.00 (-0.08%)
Sep 11, 2026, 3:30 PM KST
CNT85 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,290.00 | 1,299.00 | 1,286.00 | 1,289.00 | - | -0.08% | 5,168 |
| 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 |
| Aug 7, 2026 | 1,434.00 | 1,437.00 | 1,395.00 | 1,436.00 | 1,436.00 | -0.21% | 4,293 |
| Aug 6, 2026 | 1,402.00 | 1,457.00 | 1,360.00 | 1,439.00 | 1,439.00 | 2.64% | 10,574 |
| Aug 5, 2026 | 1,386.00 | 1,427.00 | 1,320.00 | 1,402.00 | 1,402.00 | -1.41% | 26,398 |
| Aug 4, 2026 | 1,422.00 | 1,467.00 | 1,398.00 | 1,422.00 | 1,422.00 | 0.71% | 17,392 |
| Aug 3, 2026 | 1,333.00 | 1,419.00 | 1,317.00 | 1,412.00 | 1,412.00 | 7.05% | 24,739 |
| Jul 31, 2026 | 1,367.00 | 1,399.00 | 1,286.00 | 1,319.00 | 1,319.00 | -3.30% | 14,030 |
| Jul 30, 2026 | 1,279.00 | 1,480.00 | 1,279.00 | 1,364.00 | 1,364.00 | 6.98% | 29,713 |
| Jul 29, 2026 | 1,471.00 | 1,471.00 | 1,131.00 | 1,275.00 | 1,275.00 | -13.32% | 16,935 |
| Jul 28, 2026 | 1,522.00 | 1,522.00 | 1,410.00 | 1,471.00 | 1,471.00 | -3.35% | 1,505 |
| Jul 27, 2026 | 1,582.00 | 1,582.00 | 1,492.00 | 1,522.00 | 1,522.00 | -0.59% | 7,326 |
| Jul 24, 2026 | 1,570.00 | 1,636.00 | 1,527.00 | 1,531.00 | 1,531.00 | -2.86% | 3,023 |
| Jul 23, 2026 | 1,500.00 | 1,580.00 | 1,470.00 | 1,576.00 | 1,576.00 | 4.16% | 4,903 |
| Jul 22, 2026 | 1,422.00 | 1,545.00 | 1,422.00 | 1,513.00 | 1,513.00 | 2.93% | 3,696 |
| 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 |