CNT85 Inc. (KOSDAQ:056730)
South Korea
· Delayed Price · Currency is KRW 486.00
+8.00 (1.67%)
Mar 10, 2026, 12:07 PM KST
CNT85 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 479.00 | 486.00 | 434.00 | 478.00 | 478.00 | -1.65% | 78,296 |
| Mar 6, 2026 | 477.00 | 488.00 | 456.00 | 486.00 | 486.00 | 2.75% | 49,688 |
| Mar 5, 2026 | 454.00 | 487.00 | 454.00 | 473.00 | 473.00 | 3.28% | 77,153 |
| Mar 4, 2026 | 488.00 | 488.00 | 442.00 | 458.00 | 458.00 | -6.15% | 174,650 |
| Mar 3, 2026 | 503.00 | 503.00 | 480.00 | 488.00 | 488.00 | -2.98% | 79,393 |
| Feb 27, 2026 | 501.00 | 503.00 | 495.00 | 503.00 | 503.00 | 0.40% | 41,669 |
| Feb 26, 2026 | 509.00 | 510.00 | 488.00 | 501.00 | 501.00 | -1.57% | 229,897 |
| Feb 25, 2026 | 521.00 | 525.00 | 499.00 | 509.00 | 509.00 | -3.05% | 142,566 |
| Feb 24, 2026 | 534.00 | 538.00 | 518.00 | 525.00 | 525.00 | -2.05% | 128,493 |
| Feb 23, 2026 | 547.00 | 547.00 | 525.00 | 536.00 | 536.00 | -2.01% | 74,514 |
| Feb 20, 2026 | 545.00 | 550.00 | 539.00 | 547.00 | 547.00 | 0.37% | 25,260 |
| Feb 19, 2026 | 543.00 | 545.00 | 526.00 | 545.00 | 545.00 | - | 67,010 |
| Feb 13, 2026 | 557.00 | 557.00 | 527.00 | 545.00 | 545.00 | -2.15% | 69,734 |
| Feb 12, 2026 | 554.00 | 558.00 | 553.00 | 557.00 | 557.00 | 0.36% | 48,940 |
| Feb 11, 2026 | 547.00 | 555.00 | 542.00 | 555.00 | 555.00 | 1.65% | 51,075 |
| Feb 10, 2026 | 540.00 | 546.00 | 534.00 | 546.00 | 546.00 | 1.11% | 80,182 |
| Feb 9, 2026 | 540.00 | 545.00 | 528.00 | 540.00 | 540.00 | - | 27,884 |
| Feb 6, 2026 | 542.00 | 542.00 | 510.00 | 540.00 | 540.00 | -0.74% | 102,134 |
| Feb 5, 2026 | 549.00 | 549.00 | 536.00 | 544.00 | 544.00 | -0.91% | 134,368 |
| Feb 4, 2026 | 550.00 | 552.00 | 546.00 | 549.00 | 549.00 | -0.18% | 41,758 |
| Feb 3, 2026 | 564.00 | 564.00 | 550.00 | 550.00 | 550.00 | -1.61% | 44,989 |
| Feb 2, 2026 | 565.00 | 565.00 | 558.00 | 559.00 | 559.00 | -1.24% | 16,894 |
| Jan 30, 2026 | 574.00 | 576.00 | 561.00 | 566.00 | 566.00 | -1.39% | 30,633 |
| Jan 29, 2026 | 593.00 | 593.00 | 567.00 | 574.00 | 574.00 | -0.17% | 64,651 |
| Jan 28, 2026 | 581.00 | 584.00 | 572.00 | 575.00 | 575.00 | -0.35% | 18,006 |
| Jan 27, 2026 | 575.00 | 578.00 | 566.00 | 577.00 | 577.00 | 0.35% | 21,175 |
| Jan 26, 2026 | 571.00 | 579.00 | 564.00 | 575.00 | 575.00 | 0.17% | 69,379 |
| Jan 23, 2026 | 573.00 | 574.00 | 569.00 | 574.00 | 574.00 | 0.17% | 25,600 |
| Jan 22, 2026 | 566.00 | 582.00 | 564.00 | 573.00 | 573.00 | 1.06% | 28,537 |
| Jan 21, 2026 | 575.00 | 583.00 | 559.00 | 567.00 | 567.00 | -0.53% | 37,201 |
| Jan 20, 2026 | 572.00 | 588.00 | 567.00 | 570.00 | 570.00 | -0.70% | 19,115 |
| Jan 19, 2026 | 577.00 | 577.00 | 566.00 | 574.00 | 574.00 | -0.86% | 67,202 |
| Jan 16, 2026 | 582.00 | 588.00 | 566.00 | 579.00 | 579.00 | 0.35% | 33,236 |
| Jan 15, 2026 | 569.00 | 589.00 | 567.00 | 577.00 | 577.00 | 1.41% | 17,662 |
| Jan 14, 2026 | 567.00 | 572.00 | 563.00 | 569.00 | 569.00 | 0.35% | 5,490 |
| Jan 13, 2026 | 572.00 | 572.00 | 557.00 | 567.00 | 567.00 | -0.87% | 24,134 |
| Jan 12, 2026 | 577.00 | 582.00 | 567.00 | 572.00 | 572.00 | -0.87% | 37,626 |
| Jan 9, 2026 | 564.00 | 580.00 | 564.00 | 577.00 | 577.00 | 2.30% | 53,517 |
| Jan 8, 2026 | 583.00 | 583.00 | 563.00 | 564.00 | 564.00 | -3.26% | 39,158 |
| Jan 7, 2026 | 583.00 | 587.00 | 576.00 | 583.00 | 583.00 | -0.68% | 84,013 |
| Jan 6, 2026 | 590.00 | 590.00 | 585.00 | 587.00 | 587.00 | -0.68% | 24,883 |
| Jan 5, 2026 | 598.00 | 599.00 | 589.00 | 591.00 | 591.00 | -1.17% | 23,823 |
| Jan 2, 2026 | 601.00 | 603.00 | 595.00 | 598.00 | 598.00 | -0.50% | 8,652 |
| Dec 30, 2025 | 603.00 | 603.00 | 593.00 | 601.00 | 601.00 | 0.17% | 18,540 |
| Dec 29, 2025 | 617.00 | 617.00 | 590.00 | 600.00 | 600.00 | -1.64% | 63,174 |
| Dec 26, 2025 | 605.00 | 619.00 | 600.00 | 610.00 | 610.00 | 0.83% | 17,801 |
| Dec 24, 2025 | 617.00 | 626.00 | 603.00 | 605.00 | 605.00 | -1.94% | 25,027 |
| Dec 23, 2025 | 639.00 | 639.00 | 600.00 | 617.00 | 617.00 | -0.96% | 89,509 |
| Dec 22, 2025 | 637.00 | 637.00 | 620.00 | 623.00 | 623.00 | -0.48% | 67,777 |
| Dec 19, 2025 | 637.00 | 637.00 | 622.00 | 626.00 | 626.00 | -1.73% | 21,322 |
| Dec 18, 2025 | 638.00 | 644.00 | 630.00 | 637.00 | 637.00 | -0.16% | 12,724 |
| Dec 17, 2025 | 639.00 | 645.00 | 635.00 | 638.00 | 638.00 | -0.62% | 10,670 |
| Dec 16, 2025 | 645.00 | 645.00 | 633.00 | 642.00 | 642.00 | 1.26% | 8,632 |
| Dec 15, 2025 | 645.00 | 647.00 | 634.00 | 634.00 | 634.00 | -1.71% | 6,488 |
| Dec 12, 2025 | 657.00 | 657.00 | 631.00 | 645.00 | 645.00 | - | 23,280 |
| Dec 11, 2025 | 659.00 | 659.00 | 640.00 | 645.00 | 645.00 | -0.62% | 20,484 |
| Dec 10, 2025 | 640.00 | 658.00 | 628.00 | 649.00 | 649.00 | 1.41% | 25,506 |
| Dec 9, 2025 | 658.00 | 658.00 | 630.00 | 640.00 | 640.00 | 1.59% | 13,026 |
| Dec 8, 2025 | 641.00 | 650.00 | 627.00 | 630.00 | 630.00 | -1.72% | 28,835 |
| 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 |