Skip to main content
CNTUS Co.,Ltd (KOSDAQ:352700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,465.00
-30.00 (-1.20%)
At close: Dec 5, 2025

CNTUS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,445.002,490.002,445.002,465.002,465.00-1.20%72,097
Dec 4, 20252,510.002,510.002,485.002,495.002,495.00-0.60%32,054
Dec 3, 20252,455.002,515.002,455.002,510.002,510.001.62%30,322
Dec 2, 20252,400.002,490.002,400.002,470.002,470.00-1.00%155,616
Dec 1, 20252,470.002,505.002,460.002,495.002,495.000.20%18,747
Nov 28, 20252,475.002,500.002,450.002,490.002,490.00-0.40%41,205
Nov 27, 20252,505.002,510.002,465.002,500.002,500.000.40%39,526
Nov 26, 20252,480.002,500.002,450.002,490.002,490.000.40%39,362
Nov 25, 20252,450.002,500.002,445.002,480.002,480.000.20%33,417
Nov 24, 20252,510.002,510.002,330.002,475.002,475.00-0.80%47,581
Nov 21, 20252,420.002,520.002,415.002,495.002,495.002.25%73,092
Nov 20, 20252,370.002,450.002,370.002,440.002,440.002.95%46,785
Nov 19, 20252,305.002,400.002,290.002,370.002,370.001.72%39,740
Nov 18, 20252,405.002,420.002,330.002,330.002,330.00-3.92%56,482
Nov 17, 20252,435.002,435.002,390.002,425.002,425.00-32,738
Nov 14, 20252,445.002,455.002,380.002,425.002,425.00-0.61%63,240
Nov 13, 20252,395.002,470.002,370.002,440.002,440.002.52%121,311
Nov 12, 20252,390.002,400.002,305.002,380.002,380.000.42%128,897
Nov 11, 20252,230.002,385.002,190.002,370.002,370.007.24%125,799
Nov 10, 20252,230.002,260.002,190.002,210.002,210.00-0.90%68,695
Nov 7, 20252,140.002,625.002,120.002,230.002,230.004.21%1,293,647
Nov 6, 20252,145.002,155.002,125.002,140.002,140.000.94%20,668
Nov 5, 20252,165.002,165.002,110.002,120.002,120.00-2.08%62,419
Nov 4, 20252,180.002,220.002,150.002,165.002,165.00-0.69%48,118
Nov 3, 20252,230.002,240.002,175.002,180.002,180.00-1.80%53,864
Oct 31, 20252,260.002,260.002,205.002,220.002,220.00-1.33%27,242
Oct 30, 20252,255.002,285.002,170.002,250.002,250.00-0.22%137,999
Oct 29, 20252,305.002,325.002,220.002,255.002,255.00-2.17%120,698
Oct 28, 20252,315.002,320.002,270.002,305.002,305.00-0.22%58,016
Oct 27, 20252,385.002,385.002,300.002,310.002,310.00-2.33%81,011
Oct 24, 20252,390.002,390.002,350.002,365.002,365.00-0.21%23,835
Oct 23, 20252,400.002,405.002,370.002,370.002,370.00-1.66%22,406
Oct 22, 20252,405.002,410.002,355.002,410.002,410.000.42%48,464
Oct 21, 20252,405.002,425.002,375.002,400.002,400.00-1.03%41,260
Oct 20, 20252,440.002,445.002,400.002,425.002,425.00-17,041
Oct 17, 20252,435.002,440.002,395.002,425.002,425.000.21%36,952
Oct 16, 20252,445.002,445.002,415.002,420.002,420.00-1.22%48,779
Oct 15, 20252,490.002,495.002,440.002,450.002,450.00-1.80%20,937
Oct 14, 20252,495.002,500.002,440.002,495.002,495.000.40%31,658
Oct 13, 20252,465.002,495.002,455.002,485.002,485.00-0.20%11,891
Oct 10, 20252,515.002,520.002,475.002,490.002,490.00-0.40%15,732
Oct 2, 20252,530.002,540.002,490.002,500.002,500.00-1.19%14,419
Oct 1, 20252,530.002,540.002,505.002,530.002,530.00-0.39%11,464
Sep 30, 20252,535.002,540.002,505.002,540.002,540.000.40%9,405
Sep 29, 20252,540.002,540.002,500.002,530.002,530.00-0.20%10,394
Sep 26, 20252,530.002,570.002,490.002,535.002,535.001.20%15,989
Sep 25, 20252,485.002,590.002,450.002,505.002,505.00-3.47%161,809
Sep 24, 20252,590.002,600.002,560.002,595.002,595.000.19%13,067
Sep 23, 20252,590.002,595.002,580.002,590.002,590.000.19%17,953
Sep 22, 20252,590.002,615.002,540.002,585.002,585.000.58%19,535