Skip to main content
logo
CNTUS Co.,Ltd (KOSDAQ:352700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,190.00
+80.00 (3.79%)
At close: Jan 23, 2026

CNTUS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20252,495.002,525.002,475.002,520.002,468.041.00%21,704
Dec 10, 20252,495.002,505.002,455.002,495.002,443.56-36,726
Dec 9, 20252,455.002,515.002,435.002,495.002,443.561.01%20,767
Dec 8, 20252,465.002,480.002,455.002,470.002,419.070.20%33,955
Dec 5, 20252,445.002,490.002,445.002,465.002,414.18-1.20%72,097
Dec 4, 20252,510.002,510.002,485.002,495.002,443.56-0.60%32,054
Dec 3, 20252,455.002,515.002,455.002,510.002,458.251.62%30,322
Dec 2, 20252,400.002,490.002,400.002,470.002,419.07-1.00%155,621
Dec 1, 20252,470.002,505.002,460.002,495.002,443.560.20%18,747
Nov 28, 20252,475.002,500.002,450.002,490.002,438.66-0.40%41,205
Nov 27, 20252,505.002,510.002,465.002,500.002,448.450.40%39,526
Nov 26, 20252,480.002,500.002,450.002,490.002,438.660.40%39,382
Nov 25, 20252,450.002,500.002,445.002,480.002,428.870.20%33,417
Nov 24, 20252,510.002,510.002,330.002,475.002,423.97-0.80%47,581
Nov 21, 20252,420.002,520.002,415.002,495.002,443.562.25%73,095
Nov 20, 20252,370.002,455.002,370.002,440.002,389.692.95%52,203
Nov 19, 20252,305.002,400.002,290.002,370.002,321.131.72%39,740
Nov 18, 20252,405.002,420.002,330.002,330.002,281.96-3.92%56,482
Nov 17, 20252,435.002,435.002,390.002,425.002,375.00-32,738
Nov 14, 20252,445.002,455.002,380.002,425.002,375.00-0.61%63,240
Nov 13, 20252,395.002,470.002,370.002,440.002,389.692.52%121,311
Nov 12, 20252,390.002,400.002,305.002,380.002,330.930.42%128,897