CNTUS Co.,Ltd (KOSDAQ:352700)
South Korea · Delayed Price · Currency is KRW 1,482.00
+16.00 (1.09%)
At close: Sep 18, 2026
CNTUS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,495.00 | 1,495.00 | 1,443.00 | 1,482.00 | 1,482.00 | 1.09% | 33,550 |
| Sep 17, 2026 | 1,495.00 | 1,495.00 | 1,459.00 | 1,466.00 | 1,466.00 | -0.27% | 14,450 |
| Sep 16, 2026 | 1,483.00 | 1,492.00 | 1,461.00 | 1,470.00 | 1,470.00 | -0.81% | 4,480 |
| Sep 15, 2026 | 1,485.00 | 1,485.00 | 1,463.00 | 1,482.00 | 1,482.00 | 0.20% | 16,247 |
| Sep 14, 2026 | 1,477.00 | 1,480.00 | 1,450.00 | 1,479.00 | 1,479.00 | 0.14% | 14,481 |
| Sep 11, 2026 | 1,464.00 | 1,477.00 | 1,463.00 | 1,477.00 | 1,477.00 | 0.61% | 23,648 |
| Sep 10, 2026 | 1,468.00 | 1,471.00 | 1,464.00 | 1,468.00 | 1,468.00 | - | 28,723 |
| Sep 9, 2026 | 1,471.00 | 1,472.00 | 1,460.00 | 1,468.00 | 1,468.00 | -0.20% | 21,356 |
| Sep 8, 2026 | 1,460.00 | 1,471.00 | 1,450.00 | 1,471.00 | 1,471.00 | -0.14% | 20,899 |
| Sep 7, 2026 | 1,451.00 | 1,474.00 | 1,435.00 | 1,473.00 | 1,473.00 | 1.52% | 31,073 |
| Sep 4, 2026 | 1,447.00 | 1,459.00 | 1,437.00 | 1,451.00 | 1,451.00 | 0.28% | 16,962 |
| Sep 3, 2026 | 1,448.00 | 1,451.00 | 1,424.00 | 1,447.00 | 1,447.00 | -0.07% | 28,008 |
| Sep 2, 2026 | 1,429.00 | 1,451.00 | 1,404.00 | 1,448.00 | 1,448.00 | 1.33% | 32,172 |
| Sep 1, 2026 | 1,408.00 | 1,429.00 | 1,402.00 | 1,429.00 | 1,429.00 | 0.63% | 10,550 |
| Aug 31, 2026 | 1,413.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,420.00 | 1.36% | 24,146 |
| Aug 28, 2026 | 1,385.00 | 1,401.00 | 1,378.00 | 1,401.00 | 1,401.00 | 1.16% | 48,177 |
| Aug 27, 2026 | 1,377.00 | 1,389.00 | 1,377.00 | 1,385.00 | 1,385.00 | 0.07% | 9,208 |
| Aug 26, 2026 | 1,313.00 | 1,385.00 | 1,310.00 | 1,384.00 | 1,384.00 | 4.37% | 56,075 |
| Aug 25, 2026 | 1,315.00 | 1,331.00 | 1,295.00 | 1,326.00 | 1,326.00 | 0.91% | 19,393 |
| Aug 24, 2026 | 1,295.00 | 1,314.00 | 1,290.00 | 1,314.00 | 1,314.00 | 1.47% | 34,940 |
| Aug 21, 2026 | 1,335.00 | 1,335.00 | 1,284.00 | 1,295.00 | 1,295.00 | -0.61% | 59,118 |
| Aug 20, 2026 | 1,345.00 | 1,345.00 | 1,285.00 | 1,303.00 | 1,303.00 | -1.66% | 61,109 |
| Aug 19, 2026 | 1,355.00 | 1,355.00 | 1,281.00 | 1,325.00 | 1,325.00 | -2.21% | 42,357 |
| Aug 18, 2026 | 1,406.00 | 1,432.00 | 1,335.00 | 1,355.00 | 1,355.00 | -5.51% | 54,028 |
| Aug 14, 2026 | 1,420.00 | 1,435.00 | 1,419.00 | 1,434.00 | 1,434.00 | 0.99% | 36,851 |
| Aug 13, 2026 | 1,449.00 | 1,449.00 | 1,400.00 | 1,420.00 | 1,420.00 | -2.00% | 45,060 |
| Aug 12, 2026 | 1,434.00 | 1,455.00 | 1,434.00 | 1,449.00 | 1,449.00 | 0.42% | 36,570 |
| Aug 11, 2026 | 1,387.00 | 1,450.00 | 1,387.00 | 1,443.00 | 1,443.00 | 3.07% | 50,435 |
| Aug 10, 2026 | 1,380.00 | 1,402.00 | 1,380.00 | 1,400.00 | 1,400.00 | 0.94% | 26,611 |
| Aug 7, 2026 | 1,371.00 | 1,420.00 | 1,371.00 | 1,387.00 | 1,387.00 | 0.14% | 27,915 |
| Aug 6, 2026 | 1,364.00 | 1,386.00 | 1,364.00 | 1,385.00 | 1,385.00 | 0.36% | 15,676 |
| Aug 5, 2026 | 1,387.00 | 1,387.00 | 1,350.00 | 1,380.00 | 1,380.00 | 1.77% | 32,310 |
| Aug 4, 2026 | 1,320.00 | 1,368.00 | 1,320.00 | 1,356.00 | 1,356.00 | 0.15% | 46,107 |
| Aug 3, 2026 | 1,352.00 | 1,375.00 | 1,336.00 | 1,354.00 | 1,354.00 | 0.45% | 59,459 |
| Jul 31, 2026 | 1,360.00 | 1,360.00 | 1,313.00 | 1,348.00 | 1,348.00 | 0.90% | 37,235 |
| Jul 30, 2026 | 1,366.00 | 1,368.00 | 1,327.00 | 1,336.00 | 1,336.00 | -1.04% | 64,215 |
| Jul 29, 2026 | 1,373.00 | 1,435.00 | 1,321.00 | 1,350.00 | 1,350.00 | -2.24% | 57,759 |
| Jul 28, 2026 | 1,382.00 | 1,382.00 | 1,356.00 | 1,381.00 | 1,381.00 | -1.36% | 27,299 |
| Jul 27, 2026 | 1,358.00 | 1,404.00 | 1,358.00 | 1,400.00 | 1,400.00 | -0.14% | 13,160 |
| Jul 24, 2026 | 1,404.00 | 1,422.00 | 1,389.00 | 1,402.00 | 1,402.00 | -0.99% | 28,949 |
| Jul 23, 2026 | 1,353.00 | 1,425.00 | 1,351.00 | 1,416.00 | 1,416.00 | 2.68% | 36,068 |
| Jul 22, 2026 | 1,415.00 | 1,416.00 | 1,350.00 | 1,379.00 | 1,379.00 | -1.50% | 29,531 |
| Jul 21, 2026 | 1,390.00 | 1,419.00 | 1,352.00 | 1,400.00 | 1,400.00 | 1.45% | 40,545 |
| Jul 20, 2026 | 1,468.00 | 1,470.00 | 1,326.00 | 1,380.00 | 1,380.00 | -5.99% | 56,538 |
| Jul 16, 2026 | 1,383.00 | 1,500.00 | 1,376.00 | 1,468.00 | 1,468.00 | 5.16% | 89,205 |
| Jul 15, 2026 | 1,385.00 | 1,396.00 | 1,355.00 | 1,396.00 | 1,396.00 | 0.87% | 22,234 |
| Jul 14, 2026 | 1,385.00 | 1,385.00 | 1,310.00 | 1,384.00 | 1,384.00 | 0.36% | 49,065 |
| Jul 13, 2026 | 1,369.00 | 1,383.00 | 1,346.00 | 1,379.00 | 1,379.00 | 0.80% | 53,790 |
| Jul 10, 2026 | 1,318.00 | 1,371.00 | 1,308.00 | 1,368.00 | 1,368.00 | 3.09% | 50,643 |
| Jul 9, 2026 | 1,323.00 | 1,365.00 | 1,300.00 | 1,327.00 | 1,327.00 | 0.30% | 35,001 |