CNTUS Co.,Ltd (KOSDAQ:352700)
 2,305.00
 -5.00 (-0.22%)
  At close: Oct 28, 2025
CNTUS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,255.00 | 2,285.00 | 2,170.00 | 2,250.00 | 2,250.00 | -0.22% | 137,999 | 
| Oct 29, 2025 | 2,305.00 | 2,325.00 | 2,220.00 | 2,255.00 | 2,255.00 | -2.17% | 120,698 | 
| Oct 28, 2025 | 2,315.00 | 2,320.00 | 2,270.00 | 2,305.00 | 2,305.00 | -0.22% | 58,016 | 
| Oct 27, 2025 | 2,385.00 | 2,385.00 | 2,300.00 | 2,310.00 | 2,310.00 | -2.33% | 81,011 | 
| Oct 24, 2025 | 2,390.00 | 2,390.00 | 2,350.00 | 2,365.00 | 2,365.00 | -0.21% | 23,835 | 
| Oct 23, 2025 | 2,400.00 | 2,405.00 | 2,370.00 | 2,370.00 | 2,370.00 | -1.66% | 22,406 | 
| Oct 22, 2025 | 2,405.00 | 2,410.00 | 2,355.00 | 2,410.00 | 2,410.00 | 0.42% | 48,464 | 
| Oct 21, 2025 | 2,405.00 | 2,425.00 | 2,375.00 | 2,400.00 | 2,400.00 | -1.03% | 41,260 | 
| Oct 20, 2025 | 2,440.00 | 2,445.00 | 2,400.00 | 2,425.00 | 2,425.00 | - | 17,041 | 
| Oct 17, 2025 | 2,435.00 | 2,440.00 | 2,395.00 | 2,425.00 | 2,425.00 | 0.21% | 36,952 | 
| Oct 16, 2025 | 2,445.00 | 2,445.00 | 2,415.00 | 2,420.00 | 2,420.00 | -1.22% | 48,779 | 
| Oct 15, 2025 | 2,490.00 | 2,495.00 | 2,440.00 | 2,450.00 | 2,450.00 | -1.80% | 20,937 | 
| Oct 14, 2025 | 2,495.00 | 2,500.00 | 2,440.00 | 2,495.00 | 2,495.00 | 0.40% | 31,658 | 
| Oct 13, 2025 | 2,465.00 | 2,495.00 | 2,455.00 | 2,485.00 | 2,485.00 | -0.20% | 11,891 | 
| Oct 10, 2025 | 2,515.00 | 2,520.00 | 2,475.00 | 2,490.00 | 2,490.00 | -0.40% | 15,732 | 
| Oct 2, 2025 | 2,530.00 | 2,540.00 | 2,490.00 | 2,500.00 | 2,500.00 | -1.19% | 14,419 | 
| Oct 1, 2025 | 2,530.00 | 2,540.00 | 2,505.00 | 2,530.00 | 2,530.00 | -0.39% | 11,464 | 
| Sep 30, 2025 | 2,535.00 | 2,540.00 | 2,505.00 | 2,540.00 | 2,540.00 | 0.40% | 9,405 | 
| Sep 29, 2025 | 2,540.00 | 2,540.00 | 2,500.00 | 2,530.00 | 2,530.00 | -0.20% | 10,394 | 
| Sep 26, 2025 | 2,530.00 | 2,570.00 | 2,490.00 | 2,535.00 | 2,535.00 | 1.20% | 15,989 | 
| Sep 25, 2025 | 2,485.00 | 2,590.00 | 2,450.00 | 2,505.00 | 2,505.00 | -3.47% | 161,809 | 
| Sep 24, 2025 | 2,590.00 | 2,600.00 | 2,560.00 | 2,595.00 | 2,595.00 | 0.19% | 13,067 | 
| Sep 23, 2025 | 2,590.00 | 2,595.00 | 2,580.00 | 2,590.00 | 2,590.00 | 0.19% | 17,953 | 
| Sep 22, 2025 | 2,590.00 | 2,615.00 | 2,540.00 | 2,585.00 | 2,585.00 | 0.58% | 19,535 | 
| Sep 19, 2025 | 2,600.00 | 2,600.00 | 2,525.00 | 2,570.00 | 2,570.00 | -0.39% | 27,597 | 
| Sep 18, 2025 | 2,570.00 | 2,580.00 | 2,525.00 | 2,580.00 | 2,580.00 | 0.39% | 13,430 | 
| Sep 17, 2025 | 2,525.00 | 2,580.00 | 2,500.00 | 2,570.00 | 2,570.00 | 1.78% | 27,854 | 
| Sep 16, 2025 | 2,525.00 | 2,535.00 | 2,510.00 | 2,525.00 | 2,525.00 | 0.60% | 27,213 | 
| Sep 15, 2025 | 2,550.00 | 2,565.00 | 2,505.00 | 2,510.00 | 2,510.00 | -1.38% | 44,482 | 
| Sep 12, 2025 | 2,545.00 | 2,570.00 | 2,535.00 | 2,545.00 | 2,545.00 | 0.20% | 11,914 | 
| Sep 11, 2025 | 2,545.00 | 2,560.00 | 2,515.00 | 2,540.00 | 2,540.00 | - | 27,402 | 
| Sep 10, 2025 | 2,550.00 | 2,560.00 | 2,525.00 | 2,540.00 | 2,540.00 | 0.40% | 5,971 | 
| Sep 9, 2025 | 2,570.00 | 2,570.00 | 2,510.00 | 2,530.00 | 2,530.00 | -0.39% | 18,153 | 
| Sep 8, 2025 | 2,600.00 | 2,600.00 | 2,515.00 | 2,540.00 | 2,540.00 | -1.93% | 57,492 | 
| Sep 5, 2025 | 2,610.00 | 2,615.00 | 2,575.00 | 2,590.00 | 2,590.00 | -0.19% | 5,153 | 
| Sep 4, 2025 | 2,620.00 | 2,620.00 | 2,555.00 | 2,595.00 | 2,595.00 | -0.19% | 10,616 | 
| Sep 3, 2025 | 2,630.00 | 2,665.00 | 2,595.00 | 2,600.00 | 2,600.00 | -1.52% | 16,109 | 
| Sep 2, 2025 | 2,620.00 | 2,675.00 | 2,590.00 | 2,640.00 | 2,640.00 | 0.57% | 5,754 | 
| Sep 1, 2025 | 2,645.00 | 2,670.00 | 2,580.00 | 2,625.00 | 2,625.00 | -0.94% | 11,743 | 
| Aug 29, 2025 | 2,605.00 | 2,675.00 | 2,605.00 | 2,650.00 | 2,650.00 | 0.76% | 15,157 | 
| Aug 28, 2025 | 2,560.00 | 2,660.00 | 2,560.00 | 2,630.00 | 2,630.00 | 1.54% | 25,782 | 
| Aug 27, 2025 | 2,560.00 | 2,620.00 | 2,530.00 | 2,590.00 | 2,590.00 | 1.97% | 20,048 | 
| Aug 26, 2025 | 2,620.00 | 2,635.00 | 2,500.00 | 2,540.00 | 2,540.00 | -3.05% | 105,210 | 
| Aug 25, 2025 | 2,670.00 | 2,675.00 | 2,610.00 | 2,620.00 | 2,620.00 | -1.13% | 11,356 | 
| Aug 22, 2025 | 2,625.00 | 2,660.00 | 2,615.00 | 2,650.00 | 2,650.00 | 0.95% | 10,368 | 
| Aug 21, 2025 | 2,620.00 | 2,675.00 | 2,605.00 | 2,625.00 | 2,625.00 | 0.19% | 19,727 | 
| Aug 20, 2025 | 2,620.00 | 2,625.00 | 2,570.00 | 2,620.00 | 2,620.00 | - | 30,673 | 
| Aug 19, 2025 | 2,660.00 | 2,695.00 | 2,595.00 | 2,620.00 | 2,620.00 | -2.78% | 49,950 | 
| Aug 18, 2025 | 2,690.00 | 2,765.00 | 2,690.00 | 2,695.00 | 2,695.00 | 0.19% | 18,243 | 
| Aug 14, 2025 | 2,690.00 | 2,690.00 | 2,660.00 | 2,690.00 | 2,690.00 | 0.19% | 7,039 |