CNTUS Co.,Ltd (KOSDAQ:352700)
South Korea · Delayed Price · Currency is KRW 2,160.00
+15.00 (0.70%)
At close: Apr 23, 2026
CNTUS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 30,798 |
| Apr 22, 2026 | 2,170.00 | 2,170.00 | 2,130.00 | 2,145.00 | 2,145.00 | -0.46% | 19,949 |
| 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% | 121,483 |
| 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% | 21,751 |
| 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% | 25,058 |
| Apr 9, 2026 | 1,989.00 | 1,989.00 | 1,945.00 | 1,978.00 | 1,978.00 | -0.30% | 24,724 |
| Apr 8, 2026 | 1,992.00 | 2,015.00 | 1,969.00 | 1,984.00 | 1,984.00 | -0.35% | 30,868 |
| 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% | 20,381 |
| 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% | 27,951 |
| Mar 30, 2026 | 1,999.00 | 1,999.00 | 1,951.00 | 1,993.00 | 1,993.00 | 0.76% | 33,479 |
| Mar 27, 2026 | 1,965.00 | 1,980.00 | 1,940.00 | 1,978.00 | 1,978.00 | 0.66% | 46,936 |
| 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 | - | 16,955 |
| 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% | 15,849 |
| Mar 19, 2026 | 2,005.00 | 2,010.00 | 1,980.00 | 1,982.00 | 1,982.00 | -1.15% | 40,570 |
| 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% | 17,018 |
| 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% | 35,765 |
| 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 |
| Mar 9, 2026 | 1,946.00 | 2,020.00 | 1,923.00 | 2,010.00 | 2,010.00 | 3.29% | 63,961 |
| Mar 6, 2026 | 1,923.00 | 1,946.00 | 1,884.00 | 1,946.00 | 1,946.00 | 1.20% | 114,153 |
| Mar 5, 2026 | 1,939.00 | 1,958.00 | 1,915.00 | 1,923.00 | 1,923.00 | 0.26% | 94,618 |
| Mar 4, 2026 | 1,863.00 | 1,979.00 | 1,863.00 | 1,918.00 | 1,918.00 | -6.21% | 338,027 |
| Mar 3, 2026 | 2,115.00 | 2,115.00 | 2,045.00 | 2,045.00 | 2,045.00 | -3.31% | 57,486 |
| Feb 27, 2026 | 2,155.00 | 2,165.00 | 2,090.00 | 2,115.00 | 2,115.00 | -2.76% | 71,369 |
| Feb 26, 2026 | 2,230.00 | 2,230.00 | 2,145.00 | 2,175.00 | 2,175.00 | -1.58% | 74,679 |
| Feb 25, 2026 | 2,230.00 | 2,230.00 | 2,190.00 | 2,210.00 | 2,210.00 | -0.23% | 31,598 |
| Feb 24, 2026 | 2,215.00 | 2,220.00 | 2,185.00 | 2,215.00 | 2,215.00 | - | 16,533 |
| Feb 23, 2026 | 2,245.00 | 2,250.00 | 2,170.00 | 2,215.00 | 2,215.00 | 1.14% | 31,674 |
| Feb 20, 2026 | 2,170.00 | 2,205.00 | 2,170.00 | 2,190.00 | 2,190.00 | -0.23% | 43,764 |
| Feb 19, 2026 | 2,205.00 | 2,220.00 | 2,165.00 | 2,195.00 | 2,195.00 | -0.23% | 37,969 |
| Feb 13, 2026 | 2,280.00 | 2,280.00 | 2,200.00 | 2,200.00 | 2,200.00 | -3.72% | 32,404 |
| Feb 12, 2026 | 2,280.00 | 2,315.00 | 2,250.00 | 2,285.00 | 2,285.00 | -0.65% | 32,220 |
| Feb 11, 2026 | 2,165.00 | 2,380.00 | 2,165.00 | 2,300.00 | 2,300.00 | 5.50% | 176,749 |
| Feb 10, 2026 | 2,145.00 | 2,185.00 | 2,125.00 | 2,180.00 | 2,180.00 | 1.87% | 58,639 |