Skip to main content
logo
CNTUS Co.,Ltd (KOSDAQ:352700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,305.00
-5.00 (-0.22%)
At close: Oct 28, 2025

CNTUS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,255.002,285.002,170.002,250.002,250.00-0.22%137,999
Oct 29, 20252,305.002,325.002,220.002,255.002,255.00-2.17%120,698
Oct 28, 20252,315.002,320.002,270.002,305.002,305.00-0.22%58,016
Oct 27, 20252,385.002,385.002,300.002,310.002,310.00-2.33%81,011
Oct 24, 20252,390.002,390.002,350.002,365.002,365.00-0.21%23,835
Oct 23, 20252,400.002,405.002,370.002,370.002,370.00-1.66%22,406
Oct 22, 20252,405.002,410.002,355.002,410.002,410.000.42%48,464
Oct 21, 20252,405.002,425.002,375.002,400.002,400.00-1.03%41,260
Oct 20, 20252,440.002,445.002,400.002,425.002,425.00-17,041
Oct 17, 20252,435.002,440.002,395.002,425.002,425.000.21%36,952
Oct 16, 20252,445.002,445.002,415.002,420.002,420.00-1.22%48,779
Oct 15, 20252,490.002,495.002,440.002,450.002,450.00-1.80%20,937
Oct 14, 20252,495.002,500.002,440.002,495.002,495.000.40%31,658
Oct 13, 20252,465.002,495.002,455.002,485.002,485.00-0.20%11,891
Oct 10, 20252,515.002,520.002,475.002,490.002,490.00-0.40%15,732
Oct 2, 20252,530.002,540.002,490.002,500.002,500.00-1.19%14,419
Oct 1, 20252,530.002,540.002,505.002,530.002,530.00-0.39%11,464
Sep 30, 20252,535.002,540.002,505.002,540.002,540.000.40%9,405
Sep 29, 20252,540.002,540.002,500.002,530.002,530.00-0.20%10,394
Sep 26, 20252,530.002,570.002,490.002,535.002,535.001.20%15,989
Sep 25, 20252,485.002,590.002,450.002,505.002,505.00-3.47%161,809
Sep 24, 20252,590.002,600.002,560.002,595.002,595.000.19%13,067
Sep 23, 20252,590.002,595.002,580.002,590.002,590.000.19%17,953
Sep 22, 20252,590.002,615.002,540.002,585.002,585.000.58%19,535
Sep 19, 20252,600.002,600.002,525.002,570.002,570.00-0.39%27,597
Sep 18, 20252,570.002,580.002,525.002,580.002,580.000.39%13,430
Sep 17, 20252,525.002,580.002,500.002,570.002,570.001.78%27,854
Sep 16, 20252,525.002,535.002,510.002,525.002,525.000.60%27,213
Sep 15, 20252,550.002,565.002,505.002,510.002,510.00-1.38%44,482
Sep 12, 20252,545.002,570.002,535.002,545.002,545.000.20%11,914
Sep 11, 20252,545.002,560.002,515.002,540.002,540.00-27,402
Sep 10, 20252,550.002,560.002,525.002,540.002,540.000.40%5,971
Sep 9, 20252,570.002,570.002,510.002,530.002,530.00-0.39%18,153
Sep 8, 20252,600.002,600.002,515.002,540.002,540.00-1.93%57,492
Sep 5, 20252,610.002,615.002,575.002,590.002,590.00-0.19%5,153
Sep 4, 20252,620.002,620.002,555.002,595.002,595.00-0.19%10,616
Sep 3, 20252,630.002,665.002,595.002,600.002,600.00-1.52%16,109
Sep 2, 20252,620.002,675.002,590.002,640.002,640.000.57%5,754
Sep 1, 20252,645.002,670.002,580.002,625.002,625.00-0.94%11,743
Aug 29, 20252,605.002,675.002,605.002,650.002,650.000.76%15,157
Aug 28, 20252,560.002,660.002,560.002,630.002,630.001.54%25,782
Aug 27, 20252,560.002,620.002,530.002,590.002,590.001.97%20,048
Aug 26, 20252,620.002,635.002,500.002,540.002,540.00-3.05%105,210
Aug 25, 20252,670.002,675.002,610.002,620.002,620.00-1.13%11,356
Aug 22, 20252,625.002,660.002,615.002,650.002,650.000.95%10,368
Aug 21, 20252,620.002,675.002,605.002,625.002,625.000.19%19,727
Aug 20, 20252,620.002,625.002,570.002,620.002,620.00-30,673
Aug 19, 20252,660.002,695.002,595.002,620.002,620.00-2.78%49,950
Aug 18, 20252,690.002,765.002,690.002,695.002,695.000.19%18,243
Aug 14, 20252,690.002,690.002,660.002,690.002,690.000.19%7,039