CNTUS Co.,Ltd (KOSDAQ:352700)
South Korea · Delayed Price · Currency is KRW 1,845.00
+1.00 (0.05%)
At close: May 20, 2026
CNTUS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,858.00 | 1,948.00 | 1,816.00 | 1,845.00 | 1,845.00 | 0.05% | 65,295 |
| May 19, 2026 | 1,874.00 | 1,874.00 | 1,833.00 | 1,844.00 | 1,844.00 | -0.16% | 28,477 |
| May 18, 2026 | 1,886.00 | 1,886.00 | 1,847.00 | 1,847.00 | 1,847.00 | -1.28% | 34,286 |
| May 15, 2026 | 1,935.00 | 1,935.00 | 1,863.00 | 1,871.00 | 1,871.00 | -1.01% | 33,494 |
| May 14, 2026 | 1,914.00 | 1,918.00 | 1,889.00 | 1,890.00 | 1,890.00 | -1.46% | 40,364 |
| May 13, 2026 | 1,928.00 | 1,930.00 | 1,896.00 | 1,918.00 | 1,918.00 | -1.39% | 6,977 |
| May 12, 2026 | 1,964.00 | 1,964.00 | 1,877.00 | 1,945.00 | 1,945.00 | -0.36% | 133,680 |
| May 11, 2026 | 1,984.00 | 1,993.00 | 1,947.00 | 1,952.00 | 1,952.00 | -2.40% | 57,507 |
| May 8, 2026 | 2,020.00 | 2,020.00 | 1,987.00 | 2,000.00 | 2,000.00 | -0.99% | 9,597 |
| May 7, 2026 | 2,025.00 | 2,025.00 | 1,950.00 | 2,020.00 | 2,020.00 | 0.50% | 22,004 |
| May 6, 2026 | 2,065.00 | 2,080.00 | 1,993.00 | 2,010.00 | 2,010.00 | -2.66% | 36,160 |
| May 4, 2026 | 2,150.00 | 2,150.00 | 2,050.00 | 2,065.00 | 2,065.00 | -3.73% | 31,804 |
| Apr 30, 2026 | 2,145.00 | 2,155.00 | 2,115.00 | 2,145.00 | 2,145.00 | 0.23% | 25,900 |
| Apr 29, 2026 | 2,125.00 | 2,145.00 | 2,115.00 | 2,140.00 | 2,140.00 | 0.94% | 14,767 |
| Apr 28, 2026 | 2,095.00 | 2,120.00 | 2,085.00 | 2,120.00 | 2,120.00 | 1.19% | 12,634 |
| Apr 27, 2026 | 2,165.00 | 2,165.00 | 2,095.00 | 2,095.00 | 2,095.00 | -1.87% | 26,215 |
| Apr 24, 2026 | 2,160.00 | 2,260.00 | 2,115.00 | 2,135.00 | 2,135.00 | -1.16% | 73,291 |
| Apr 23, 2026 | 2,165.00 | 2,165.00 | 2,105.00 | 2,160.00 | 2,160.00 | 0.70% | 30,999 |
| Apr 22, 2026 | 2,170.00 | 2,170.00 | 2,130.00 | 2,145.00 | 2,145.00 | -0.46% | 20,263 |
| Apr 21, 2026 | 2,155.00 | 2,160.00 | 2,125.00 | 2,155.00 | 2,155.00 | -0.46% | 23,954 |
| Apr 20, 2026 | 2,170.00 | 2,170.00 | 2,105.00 | 2,165.00 | 2,165.00 | 0.46% | 36,721 |
| Apr 17, 2026 | 2,075.00 | 2,165.00 | 2,070.00 | 2,155.00 | 2,155.00 | 4.11% | 121,507 |
| Apr 16, 2026 | 2,035.00 | 2,070.00 | 2,025.00 | 2,070.00 | 2,070.00 | 2.22% | 29,216 |
| Apr 15, 2026 | 2,030.00 | 2,030.00 | 1,998.00 | 2,025.00 | 2,025.00 | 0.50% | 21,777 |
| Apr 14, 2026 | 2,015.00 | 2,025.00 | 1,992.00 | 2,015.00 | 2,015.00 | - | 21,565 |
| Apr 13, 2026 | 2,005.00 | 2,020.00 | 1,988.00 | 2,015.00 | 2,015.00 | 0.25% | 21,912 |
| Apr 10, 2026 | 1,979.00 | 2,010.00 | 1,972.00 | 2,010.00 | 2,010.00 | 1.62% | 25,059 |
| Apr 9, 2026 | 1,989.00 | 1,989.00 | 1,945.00 | 1,978.00 | 1,978.00 | -0.30% | 24,774 |
| Apr 8, 2026 | 1,992.00 | 2,015.00 | 1,969.00 | 1,984.00 | 1,984.00 | -0.35% | 30,888 |
| Apr 7, 2026 | 2,000.00 | 2,020.00 | 1,880.00 | 1,991.00 | 1,991.00 | -0.45% | 23,973 |
| Apr 6, 2026 | 1,991.00 | 2,025.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.45% | 2,622 |
| Apr 3, 2026 | 2,025.00 | 2,025.00 | 1,991.00 | 1,991.00 | 1,991.00 | -0.95% | 8,568 |
| Apr 2, 2026 | 2,015.00 | 2,025.00 | 1,960.00 | 2,010.00 | 2,010.00 | -0.25% | 20,481 |
| Apr 1, 2026 | 2,005.00 | 2,015.00 | 1,990.00 | 2,015.00 | 2,015.00 | 0.90% | 15,360 |
| Mar 31, 2026 | 1,993.00 | 2,015.00 | 1,972.00 | 1,997.00 | 1,997.00 | 0.20% | 27,955 |
| Mar 30, 2026 | 1,999.00 | 1,999.00 | 1,951.00 | 1,993.00 | 1,993.00 | 0.76% | 33,812 |
| Mar 27, 2026 | 1,965.00 | 1,980.00 | 1,940.00 | 1,978.00 | 1,978.00 | 0.66% | 46,981 |
| Mar 26, 2026 | 1,967.00 | 1,973.00 | 1,921.00 | 1,965.00 | 1,965.00 | 0.26% | 35,022 |
| Mar 25, 2026 | 1,972.00 | 1,972.00 | 1,950.00 | 1,960.00 | 1,960.00 | - | 17,964 |
| Mar 24, 2026 | 1,983.00 | 1,983.00 | 1,919.00 | 1,960.00 | 1,960.00 | -0.20% | 59,360 |
| Mar 23, 2026 | 1,999.00 | 1,999.00 | 1,937.00 | 1,964.00 | 1,964.00 | -1.80% | 40,304 |
| Mar 20, 2026 | 1,984.00 | 2,015.00 | 1,970.00 | 2,000.00 | 2,000.00 | 0.91% | 15,872 |
| Mar 19, 2026 | 2,005.00 | 2,010.00 | 1,980.00 | 1,982.00 | 1,982.00 | -1.15% | 40,571 |
| Mar 18, 2026 | 1,991.00 | 2,025.00 | 1,991.00 | 2,005.00 | 2,005.00 | -0.50% | 27,297 |
| Mar 17, 2026 | 2,015.00 | 2,025.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.25% | 17,019 |
| Mar 16, 2026 | 2,010.00 | 2,025.00 | 1,951.00 | 2,020.00 | 2,020.00 | 0.50% | 17,335 |
| Mar 13, 2026 | 2,000.00 | 2,015.00 | 1,979.00 | 2,010.00 | 2,010.00 | 0.50% | 35,767 |
| Mar 12, 2026 | 1,990.00 | 2,000.00 | 1,972.00 | 2,000.00 | 2,000.00 | 0.45% | 17,115 |
| Mar 11, 2026 | 1,957.00 | 2,020.00 | 1,943.00 | 1,991.00 | 1,991.00 | 1.84% | 52,471 |
| Mar 10, 2026 | 2,010.00 | 2,015.00 | 1,945.00 | 1,955.00 | 1,955.00 | -2.74% | 81,942 |