CNTUS Co.,Ltd (KOSDAQ:352700)
South Korea · Delayed Price · Currency is KRW 1,533.00
-35.00 (-2.23%)
At close: Jun 18, 2026
CNTUS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,543.00 | 1,543.00 | 1,457.00 | 1,500.00 | 1,500.00 | -2.15% | 62,386 |
| Jun 18, 2026 | 1,568.00 | 1,568.00 | 1,517.00 | 1,533.00 | 1,533.00 | -2.23% | 41,177 |
| Jun 17, 2026 | 1,574.00 | 1,574.00 | 1,555.00 | 1,568.00 | 1,568.00 | 0.51% | 18,565 |
| Jun 16, 2026 | 1,534.00 | 1,568.00 | 1,534.00 | 1,560.00 | 1,560.00 | 1.69% | 37,289 |
| Jun 15, 2026 | 1,524.00 | 1,541.00 | 1,524.00 | 1,534.00 | 1,534.00 | 0.66% | 24,158 |
| Jun 12, 2026 | 1,524.00 | 1,528.00 | 1,505.00 | 1,524.00 | 1,524.00 | 0.79% | 21,811 |
| Jun 11, 2026 | 1,524.00 | 1,524.00 | 1,504.00 | 1,512.00 | 1,512.00 | -0.07% | 29,764 |
| Jun 10, 2026 | 1,525.00 | 1,525.00 | 1,449.00 | 1,513.00 | 1,513.00 | 0.33% | 21,906 |
| Jun 9, 2026 | 1,488.00 | 1,519.00 | 1,424.00 | 1,508.00 | 1,508.00 | 1.07% | 34,061 |
| Jun 8, 2026 | 1,531.00 | 1,540.00 | 1,460.00 | 1,492.00 | 1,492.00 | -2.55% | 41,225 |
| Jun 5, 2026 | 1,625.00 | 1,625.00 | 1,531.00 | 1,531.00 | 1,531.00 | -4.01% | 36,981 |
| Jun 4, 2026 | 1,651.00 | 1,651.00 | 1,595.00 | 1,595.00 | 1,595.00 | -3.39% | 61,541 |
| Jun 2, 2026 | 1,744.00 | 1,744.00 | 1,600.00 | 1,651.00 | 1,651.00 | -2.60% | 36,478 |
| Jun 1, 2026 | 1,784.00 | 1,784.00 | 1,692.00 | 1,695.00 | 1,695.00 | -4.78% | 52,366 |
| May 29, 2026 | 1,770.00 | 1,780.00 | 1,740.00 | 1,780.00 | 1,780.00 | 0.62% | 25,223 |
| May 28, 2026 | 1,822.00 | 1,823.00 | 1,760.00 | 1,769.00 | 1,769.00 | -0.95% | 33,424 |
| May 27, 2026 | 1,804.00 | 1,835.00 | 1,786.00 | 1,786.00 | 1,786.00 | -1.33% | 48,881 |
| May 26, 2026 | 1,840.00 | 1,843.00 | 1,806.00 | 1,810.00 | 1,810.00 | -2.16% | 77,354 |
| May 22, 2026 | 1,847.00 | 1,860.00 | 1,846.00 | 1,850.00 | 1,850.00 | 0.11% | 22,351 |
| May 21, 2026 | 1,854.00 | 1,854.00 | 1,813.00 | 1,848.00 | 1,848.00 | 0.16% | 42,790 |
| 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 |