Skip to main content
logo
CNTUS Co.,Ltd (KOSDAQ:352700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,000.00
+18.00 (0.91%)
At close: Mar 20, 2026

CNTUS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20261,984.002,015.001,970.002,000.002,000.000.91%15,849
Mar 19, 20262,005.002,010.001,980.001,982.001,982.00-1.15%40,570
Mar 18, 20261,991.002,025.001,991.002,005.002,005.00-0.50%27,297
Mar 17, 20262,015.002,025.002,000.002,015.002,015.00-0.25%17,018
Mar 16, 20262,010.002,025.001,951.002,020.002,020.000.50%17,335
Mar 13, 20262,000.002,015.001,979.002,010.002,010.000.50%35,765
Mar 12, 20261,990.002,000.001,972.002,000.002,000.000.45%17,115
Mar 11, 20261,957.002,020.001,943.001,991.001,991.001.84%52,471
Mar 10, 20262,010.002,015.001,945.001,955.001,955.00-2.74%81,942
Mar 9, 20261,946.002,020.001,923.002,010.002,010.003.29%63,961
Mar 6, 20261,923.001,946.001,884.001,946.001,946.001.20%114,153
Mar 5, 20261,939.001,958.001,915.001,923.001,923.000.26%94,618
Mar 4, 20261,863.001,979.001,863.001,918.001,918.00-6.21%338,027
Mar 3, 20262,115.002,115.002,045.002,045.002,045.00-3.31%57,486
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