CNTUS Co.,Ltd (KOSDAQ:352700)
South Korea · Delayed Price · Currency is KRW 1,314.00
+19.00 (1.47%)
At close: Aug 24, 2026
CNTUS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,305.00 | 1,371.00 | 1,277.00 | 1,323.00 | 1,323.00 | 1.61% | 77,151 |
| Jul 7, 2026 | 1,328.00 | 1,333.00 | 1,294.00 | 1,302.00 | 1,302.00 | -0.91% | 12,545 |
| Jul 6, 2026 | 1,304.00 | 1,314.00 | 1,294.00 | 1,314.00 | 1,314.00 | 0.84% | 18,974 |
| Jul 3, 2026 | 1,305.00 | 1,310.00 | 1,259.00 | 1,303.00 | 1,303.00 | -0.53% | 34,138 |
| Jul 2, 2026 | 1,300.00 | 1,325.00 | 1,268.00 | 1,310.00 | 1,310.00 | -0.15% | 20,570 |
| Jul 1, 2026 | 1,301.00 | 1,326.00 | 1,270.00 | 1,312.00 | 1,312.00 | 1.08% | 32,711 |
| Jun 30, 2026 | 1,310.00 | 1,310.00 | 1,277.00 | 1,298.00 | 1,298.00 | -0.31% | 11,576 |
| Jun 29, 2026 | 1,276.00 | 1,326.00 | 1,257.00 | 1,302.00 | 1,302.00 | 2.04% | 34,525 |
| Jun 26, 2026 | 1,375.00 | 1,375.00 | 1,161.00 | 1,276.00 | 1,276.00 | -4.63% | 59,929 |
| Jun 25, 2026 | 1,375.00 | 1,385.00 | 1,335.00 | 1,338.00 | 1,338.00 | -2.26% | 57,601 |
| Jun 24, 2026 | 1,449.00 | 1,449.00 | 1,305.00 | 1,369.00 | 1,369.00 | -0.80% | 91,276 |
| Jun 23, 2026 | 1,475.00 | 1,475.00 | 1,372.00 | 1,380.00 | 1,380.00 | -5.22% | 68,265 |
| Jun 22, 2026 | 1,500.00 | 1,515.00 | 1,425.00 | 1,456.00 | 1,456.00 | -2.93% | 76,886 |
| 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 |