Skip to main content
logo
CNTUS Co.,Ltd (KOSDAQ:352700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,115.00
-60.00 (-2.76%)
At close: Feb 27, 2026

CNTUS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,155.002,165.002,090.002,115.002,115.00-2.76%71,369
Feb 26, 20262,230.002,230.002,145.002,175.002,175.00-1.58%74,679
Feb 25, 20262,230.002,230.002,190.002,210.002,210.00-0.23%31,598
Feb 24, 20262,215.002,220.002,185.002,215.002,215.00-16,533
Feb 23, 20262,245.002,250.002,170.002,215.002,215.001.14%31,674
Feb 20, 20262,170.002,205.002,170.002,190.002,190.00-0.23%43,764
Feb 19, 20262,205.002,220.002,165.002,195.002,195.00-0.23%37,969
Feb 13, 20262,280.002,280.002,200.002,200.002,200.00-3.72%32,404
Feb 12, 20262,280.002,315.002,250.002,285.002,285.00-0.65%32,220
Feb 11, 20262,165.002,380.002,165.002,300.002,300.005.50%176,749
Feb 10, 20262,145.002,185.002,125.002,180.002,180.001.87%58,639
Feb 9, 20262,170.002,170.002,120.002,140.002,140.000.47%40,235
Feb 6, 20262,195.002,220.002,100.002,130.002,130.00-2.96%223,087
Feb 5, 20262,195.002,225.002,190.002,195.002,195.00-1.13%27,246
Feb 4, 20262,190.002,225.002,190.002,220.002,220.001.37%38,381
Feb 3, 20262,145.002,220.002,130.002,190.002,190.001.39%70,471
Feb 2, 20262,190.002,190.002,115.002,160.002,160.00-1.37%48,932
Jan 30, 20262,220.002,220.002,140.002,190.002,190.00-0.45%84,106
Jan 29, 20262,180.002,250.002,145.002,200.002,200.000.46%64,501
Jan 28, 20262,180.002,195.002,150.002,190.002,190.000.46%32,067
Jan 27, 20262,170.002,195.002,135.002,180.002,180.000.46%44,868
Jan 26, 20262,190.002,200.002,160.002,170.002,170.00-0.91%33,568
Jan 23, 20262,130.002,335.002,105.002,190.002,190.003.79%177,624
Jan 22, 20262,135.002,135.002,010.002,110.002,110.00-1.17%94,466
Jan 21, 20262,160.002,165.002,120.002,135.002,135.00-1.16%27,154
Jan 20, 20262,190.002,190.002,155.002,160.002,160.00-0.23%21,131
Jan 19, 20262,220.002,220.002,150.002,165.002,165.00-1.81%40,323
Jan 16, 20262,225.002,255.002,205.002,205.002,205.00-1.56%19,901
Jan 15, 20262,235.002,250.002,220.002,240.002,240.00-42,628
Jan 14, 20262,230.002,250.002,190.002,240.002,240.001.13%62,489
Jan 13, 20262,245.002,265.002,215.002,215.002,215.00-1.56%59,808
Jan 12, 20262,255.002,295.002,235.002,250.002,250.00-0.22%21,596
Jan 9, 20262,260.002,325.002,195.002,255.002,255.000.89%13,479
Jan 8, 20262,280.002,285.002,225.002,235.002,235.00-1.11%44,475
Jan 7, 20262,290.002,305.002,245.002,260.002,260.00-1.31%52,766
Jan 6, 20262,290.002,305.002,245.002,290.002,290.00-50,063
Jan 5, 20262,350.002,350.002,270.002,290.002,290.00-1.08%42,187
Jan 2, 20262,385.002,385.002,280.002,315.002,315.00-1.49%22,937
Dec 30, 20252,405.002,410.002,350.002,350.002,350.00-1.47%35,460
Dec 29, 20252,410.002,425.002,360.002,385.002,385.00-1.65%53,426
Dec 26, 20252,415.002,440.002,395.002,425.002,375.000.21%35,126
Dec 24, 20252,430.002,445.002,390.002,420.002,370.10-0.41%64,824
Dec 23, 20252,480.002,480.002,430.002,430.002,379.90-1.02%41,430
Dec 22, 20252,485.002,490.002,440.002,455.002,404.38-1.21%57,478
Dec 19, 20252,500.002,505.002,470.002,485.002,433.76-1.00%31,617
Dec 18, 20252,530.002,530.002,460.002,510.002,458.25-0.79%53,111
Dec 17, 20252,530.002,555.002,500.002,530.002,477.84-18,195
Dec 16, 20252,550.002,550.002,465.002,530.002,477.84-0.20%50,920
Dec 15, 20252,505.002,545.002,465.002,535.002,482.730.60%44,852
Dec 12, 20252,500.002,555.002,495.002,520.002,468.04-35,772