Skip to main content
logo
CNTUS Co.,Ltd (KOSDAQ:352700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,580.00
+10.00 (0.39%)
At close: Sep 18, 2025

CNTUS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20252,700.002,700.002,660.002,685.002,685.00-0.19%32,557
Aug 12, 20252,685.002,710.002,670.002,690.002,690.000.37%9,149
Aug 11, 20252,750.002,750.002,680.002,680.002,680.00-2.19%18,026
Aug 8, 20252,720.002,795.002,715.002,740.002,740.000.74%26,400
Aug 7, 20252,720.002,730.002,680.002,720.002,720.00-6,770
Aug 6, 20252,705.002,725.002,680.002,720.002,720.000.55%11,954
Aug 5, 20252,675.002,780.002,675.002,705.002,705.000.37%23,061
Aug 4, 20252,745.002,745.002,660.002,695.002,695.00-1.82%17,827
Aug 1, 20252,810.002,810.002,680.002,745.002,745.00-0.18%14,978
Jul 31, 20252,760.002,790.002,745.002,750.002,750.00-0.36%6,088
Jul 30, 20252,705.002,770.002,705.002,760.002,760.000.91%5,960
Jul 29, 20252,695.002,745.002,695.002,735.002,735.00-0.55%12,112
Jul 28, 20252,760.002,780.002,670.002,750.002,750.00-0.36%42,676
Jul 25, 20252,815.002,860.002,685.002,760.002,760.00-1.95%68,003
Jul 24, 20252,835.002,835.002,760.002,815.002,815.00-0.71%21,322
Jul 23, 20252,825.002,860.002,805.002,835.002,835.000.35%38,566
Jul 22, 20252,800.002,870.002,730.002,825.002,825.001.62%76,631
Jul 21, 20252,780.002,800.002,735.002,780.002,780.000.18%39,145
Jul 18, 20252,685.003,050.002,655.002,775.002,775.003.35%534,913
Jul 17, 20252,690.002,710.002,660.002,685.002,685.00-10,821
Jul 16, 20252,715.002,715.002,665.002,685.002,685.00-1.10%19,000
Jul 15, 20252,725.002,725.002,685.002,715.002,715.00-0.37%6,743
Jul 14, 20252,685.002,765.002,660.002,725.002,725.001.30%29,977
Jul 11, 20252,705.002,715.002,645.002,690.002,690.00-0.55%13,923