CNT85 Inc. (KOSDAQ:056730)
South Korea
· Delayed Price · Currency is KRW 641.00
-7.00 (-1.08%)
At close: Dec 5, 2025
CNT85 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 648.00 | 648.00 | 638.00 | 641.00 | 641.00 | -1.08% | 11,562 |
| Dec 4, 2025 | 647.00 | 651.00 | 642.00 | 648.00 | 648.00 | 0.15% | 6,157 |
| Dec 3, 2025 | 648.00 | 654.00 | 645.00 | 647.00 | 647.00 | -1.07% | 13,403 |
| Dec 2, 2025 | 658.00 | 659.00 | 631.00 | 654.00 | 654.00 | -1.06% | 23,384 |
| Dec 1, 2025 | 663.00 | 663.00 | 656.00 | 661.00 | 661.00 | -0.15% | 4,653 |
| Nov 28, 2025 | 672.00 | 672.00 | 656.00 | 662.00 | 662.00 | -0.75% | 6,028 |
| Nov 27, 2025 | 665.00 | 667.00 | 660.00 | 667.00 | 667.00 | 0.30% | 15,540 |
| Nov 26, 2025 | 668.00 | 677.00 | 659.00 | 665.00 | 665.00 | -1.04% | 11,042 |
| Nov 25, 2025 | 665.00 | 690.00 | 647.00 | 672.00 | 672.00 | 1.82% | 52,991 |
| Nov 24, 2025 | 660.00 | 667.00 | 653.00 | 660.00 | 660.00 | -0.30% | 23,917 |
| Nov 21, 2025 | 652.00 | 662.00 | 643.00 | 662.00 | 662.00 | 1.53% | 25,334 |
| Nov 20, 2025 | 646.00 | 654.00 | 642.00 | 652.00 | 652.00 | 0.46% | 8,255 |
| Nov 19, 2025 | 651.00 | 652.00 | 641.00 | 649.00 | 649.00 | -0.46% | 7,640 |
| Nov 18, 2025 | 633.00 | 652.00 | 633.00 | 652.00 | 652.00 | 2.19% | 21,762 |
| Nov 17, 2025 | 640.00 | 640.00 | 633.00 | 638.00 | 638.00 | -0.31% | 10,209 |
| Nov 14, 2025 | 642.00 | 650.00 | 633.00 | 640.00 | 640.00 | -0.78% | 30,154 |
| Nov 13, 2025 | 654.00 | 654.00 | 627.00 | 645.00 | 645.00 | 3.04% | 39,091 |
| Nov 12, 2025 | 634.00 | 732.00 | 626.00 | 626.00 | 626.00 | -1.26% | 460,531 |
| Nov 11, 2025 | 631.00 | 644.00 | 624.00 | 634.00 | 634.00 | -0.78% | 26,524 |
| Nov 10, 2025 | 628.00 | 645.00 | 623.00 | 639.00 | 639.00 | 1.75% | 21,343 |
| Nov 7, 2025 | 638.00 | 640.00 | 628.00 | 628.00 | 628.00 | -1.88% | 28,992 |
| Nov 6, 2025 | 630.00 | 650.00 | 628.00 | 640.00 | 640.00 | -0.47% | 35,037 |
| Nov 5, 2025 | 643.00 | 643.00 | 630.00 | 643.00 | 643.00 | 0.78% | 48,008 |
| Nov 4, 2025 | 657.00 | 657.00 | 631.00 | 638.00 | 638.00 | -2.15% | 32,565 |
| Nov 3, 2025 | 662.00 | 662.00 | 652.00 | 652.00 | 652.00 | -1.51% | 11,860 |
| Oct 31, 2025 | 674.00 | 674.00 | 640.00 | 662.00 | 662.00 | -1.05% | 38,047 |
| Oct 30, 2025 | 668.00 | 669.00 | 662.00 | 669.00 | 669.00 | - | 8,198 |
| Oct 29, 2025 | 671.00 | 671.00 | 657.00 | 669.00 | 669.00 | - | 9,322 |
| Oct 28, 2025 | 673.00 | 673.00 | 661.00 | 669.00 | 669.00 | - | 25,359 |
| Oct 27, 2025 | 678.00 | 678.00 | 662.00 | 669.00 | 669.00 | 1.06% | 16,580 |
| Oct 24, 2025 | 676.00 | 676.00 | 654.00 | 662.00 | 662.00 | -0.15% | 7,077 |
| Oct 23, 2025 | 650.00 | 663.00 | 650.00 | 663.00 | 663.00 | 0.76% | 18,269 |
| Oct 22, 2025 | 670.00 | 670.00 | 651.00 | 658.00 | 658.00 | 1.08% | 9,818 |
| Oct 21, 2025 | 655.00 | 662.00 | 650.00 | 651.00 | 651.00 | -1.21% | 14,912 |
| Oct 20, 2025 | 662.00 | 662.00 | 645.00 | 659.00 | 659.00 | 0.15% | 28,740 |
| Oct 17, 2025 | 670.00 | 672.00 | 658.00 | 658.00 | 658.00 | -1.79% | 16,678 |
| Oct 16, 2025 | 686.00 | 686.00 | 660.00 | 670.00 | 670.00 | -1.03% | 31,071 |
| Oct 15, 2025 | 673.00 | 680.00 | 667.00 | 677.00 | 677.00 | 0.59% | 15,074 |
| Oct 14, 2025 | 679.00 | 679.00 | 665.00 | 673.00 | 673.00 | -1.75% | 18,937 |
| Oct 13, 2025 | 687.00 | 694.00 | 664.00 | 685.00 | 685.00 | -1.30% | 28,303 |
| Oct 10, 2025 | 700.00 | 704.00 | 685.00 | 694.00 | 694.00 | -0.86% | 14,134 |
| Oct 2, 2025 | 692.00 | 700.00 | 680.00 | 700.00 | 700.00 | 1.16% | 38,477 |
| Oct 1, 2025 | 698.00 | 704.00 | 690.00 | 692.00 | 692.00 | -1.98% | 25,999 |
| Sep 30, 2025 | 715.00 | 715.00 | 691.00 | 706.00 | 706.00 | -1.26% | 23,568 |
| Sep 29, 2025 | 725.00 | 725.00 | 713.00 | 715.00 | 715.00 | -1.38% | 7,895 |
| Sep 26, 2025 | 728.00 | 733.00 | 708.00 | 725.00 | 725.00 | -0.68% | 2,666 |
| Sep 25, 2025 | 722.00 | 731.00 | 698.00 | 730.00 | 730.00 | 0.69% | 24,902 |
| Sep 24, 2025 | 725.00 | 739.00 | 707.00 | 725.00 | 725.00 | - | 13,808 |
| Sep 23, 2025 | 740.00 | 740.00 | 701.00 | 725.00 | 725.00 | - | 20,134 |
| Sep 22, 2025 | 734.00 | 742.00 | 720.00 | 725.00 | 725.00 | -1.36% | 31,152 |
| Sep 19, 2025 | 735.00 | 735.00 | 726.00 | 735.00 | 735.00 | 1.10% | 8,468 |
| Sep 18, 2025 | 730.00 | 743.00 | 727.00 | 727.00 | 727.00 | -0.41% | 7,141 |
| Sep 17, 2025 | 726.00 | 748.00 | 725.00 | 730.00 | 730.00 | 0.41% | 21,220 |
| Sep 16, 2025 | 762.00 | 762.00 | 725.00 | 727.00 | 727.00 | -3.58% | 72,280 |
| Sep 15, 2025 | 747.00 | 755.00 | 736.00 | 754.00 | 754.00 | -0.13% | 32,532 |
| Sep 12, 2025 | 755.00 | 760.00 | 749.00 | 755.00 | 755.00 | - | 8,864 |
| Sep 11, 2025 | 749.00 | 756.00 | 749.00 | 755.00 | 755.00 | -0.26% | 4,571 |
| Sep 10, 2025 | 740.00 | 760.00 | 740.00 | 757.00 | 757.00 | 1.34% | 13,987 |
| Sep 9, 2025 | 750.00 | 750.00 | 739.00 | 747.00 | 747.00 | -0.27% | 8,204 |
| Sep 8, 2025 | 747.00 | 750.00 | 740.00 | 749.00 | 749.00 | 0.27% | 2,174 |
| Sep 5, 2025 | 755.00 | 755.00 | 737.00 | 747.00 | 747.00 | -0.27% | 7,505 |
| Sep 4, 2025 | 734.00 | 755.00 | 710.00 | 749.00 | 749.00 | 0.94% | 31,025 |
| Sep 3, 2025 | 735.00 | 750.00 | 730.00 | 742.00 | 742.00 | 1.37% | 18,444 |
| Sep 2, 2025 | 743.00 | 743.00 | 731.00 | 732.00 | 732.00 | -1.35% | 6,660 |
| Sep 1, 2025 | 758.00 | 758.00 | 739.00 | 742.00 | 742.00 | -0.67% | 9,759 |
| Aug 29, 2025 | 750.00 | 750.00 | 744.00 | 747.00 | 747.00 | -1.06% | 3,995 |
| Aug 28, 2025 | 771.00 | 772.00 | 741.00 | 755.00 | 755.00 | - | 5,004 |
| Aug 27, 2025 | 768.00 | 770.00 | 731.00 | 755.00 | 755.00 | -1.95% | 80,669 |
| Aug 26, 2025 | 776.00 | 780.00 | 764.00 | 770.00 | 770.00 | -1.28% | 16,806 |
| Aug 25, 2025 | 783.00 | 783.00 | 764.00 | 780.00 | 780.00 | 0.39% | 4,153 |
| Aug 22, 2025 | 780.00 | 780.00 | 741.00 | 777.00 | 777.00 | 1.57% | 15,900 |
| Aug 21, 2025 | 757.00 | 780.00 | 748.00 | 765.00 | 765.00 | 1.06% | 12,454 |
| Aug 20, 2025 | 761.00 | 761.00 | 739.00 | 757.00 | 757.00 | 0.26% | 30,908 |
| Aug 19, 2025 | 775.00 | 775.00 | 749.00 | 755.00 | 755.00 | -2.58% | 52,122 |
| Aug 18, 2025 | 783.00 | 783.00 | 752.00 | 775.00 | 775.00 | - | 29,445 |
| Aug 14, 2025 | 760.00 | 786.00 | 752.00 | 775.00 | 775.00 | 1.97% | 3,009 |
| Aug 13, 2025 | 778.00 | 778.00 | 750.00 | 760.00 | 760.00 | -2.56% | 39,261 |
| Aug 12, 2025 | 771.00 | 782.00 | 765.00 | 780.00 | 780.00 | -0.26% | 7,064 |
| Aug 11, 2025 | 809.00 | 809.00 | 770.00 | 782.00 | 782.00 | 0.26% | 11,197 |
| Aug 8, 2025 | 780.00 | 808.00 | 773.00 | 780.00 | 780.00 | 0.13% | 17,971 |
| Aug 7, 2025 | 800.00 | 800.00 | 769.00 | 779.00 | 779.00 | - | 7,153 |
| Aug 6, 2025 | 772.00 | 800.00 | 770.00 | 779.00 | 779.00 | 0.91% | 14,657 |
| Aug 5, 2025 | 781.00 | 781.00 | 754.00 | 772.00 | 772.00 | 0.65% | 2,841 |
| Aug 4, 2025 | 777.00 | 777.00 | 749.00 | 767.00 | 767.00 | 1.19% | 12,136 |
| Aug 1, 2025 | 781.00 | 781.00 | 758.00 | 758.00 | 758.00 | -3.07% | 40,979 |
| Jul 31, 2025 | 780.00 | 785.00 | 769.00 | 782.00 | 782.00 | 0.26% | 54,476 |
| Jul 30, 2025 | 764.00 | 780.00 | 762.00 | 780.00 | 780.00 | 0.91% | 64,031 |
| Jul 29, 2025 | 777.00 | 783.00 | 763.00 | 773.00 | 773.00 | -0.64% | 38,909 |
| Jul 28, 2025 | 791.00 | 791.00 | 770.00 | 778.00 | 778.00 | -1.64% | 76,367 |
| Jul 25, 2025 | 797.00 | 797.00 | 784.00 | 791.00 | 791.00 | -0.75% | 21,323 |
| Jul 24, 2025 | 799.00 | 799.00 | 788.00 | 797.00 | 797.00 | -0.25% | 21,090 |
| Jul 23, 2025 | 797.00 | 800.00 | 787.00 | 799.00 | 799.00 | 0.25% | 19,066 |
| Jul 22, 2025 | 800.00 | 800.00 | 787.00 | 797.00 | 797.00 | 0.13% | 36,301 |
| Jul 21, 2025 | 799.00 | 799.00 | 790.00 | 796.00 | 796.00 | -0.38% | 15,987 |
| Jul 18, 2025 | 800.00 | 801.00 | 788.00 | 799.00 | 799.00 | -0.25% | 19,438 |
| Jul 17, 2025 | 803.00 | 803.00 | 794.00 | 801.00 | 801.00 | -0.25% | 28,363 |
| Jul 16, 2025 | 804.00 | 804.00 | 793.00 | 803.00 | 803.00 | 1.01% | 16,928 |
| Jul 15, 2025 | 806.00 | 806.00 | 795.00 | 795.00 | 795.00 | -1.36% | 15,264 |
| Jul 14, 2025 | 809.00 | 810.00 | 796.00 | 806.00 | 806.00 | -0.49% | 28,861 |
| Jul 11, 2025 | 809.00 | 820.00 | 799.00 | 810.00 | 810.00 | -0.49% | 25,539 |