Skip to main content
CNT85 Inc. (KOSDAQ:056730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
+15.00 (0.59%)
Apr 27, 2026, 7:44 AM KST

CNT85 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262,525.002,575.002,500.002,570.002,570.000.59%30,615
Apr 22, 20262,540.002,580.002,425.002,555.002,555.000.39%33,774
Apr 21, 20262,475.002,600.002,410.002,545.002,545.004.95%18,362
Apr 20, 20262,475.002,475.002,400.002,425.002,425.00-1.02%13,966
Apr 17, 20262,425.002,480.002,400.002,450.002,450.001.03%21,552
Apr 16, 20262,390.002,450.002,345.002,425.002,425.003.41%13,183
Apr 15, 20262,420.002,440.002,345.002,345.002,345.00-2.70%22,514
Apr 14, 20262,355.002,465.002,340.002,410.002,410.003.43%36,083
Apr 13, 20262,440.002,870.002,270.002,330.002,330.00-2.51%174,076
Apr 10, 20262,260.002,595.002,230.002,390.002,390.005.75%156,244
Apr 9, 20262,275.002,300.002,205.002,260.002,260.00-0.66%10,330
Apr 8, 20262,225.002,275.002,185.002,275.002,275.002.02%10,181
Apr 7, 20262,185.002,230.002,185.002,230.002,230.000.90%1,568
Apr 6, 20262,220.002,250.002,180.002,210.002,210.00-1.12%5,898
Apr 3, 20262,175.002,380.002,150.002,235.002,235.001.82%25,456
Apr 2, 20262,270.002,270.002,145.002,195.002,195.00-3.30%19,318
Apr 1, 20262,250.002,295.002,250.002,270.002,270.000.89%7,063
Mar 31, 20262,280.002,280.002,220.002,250.002,250.00-1.32%4,390
Mar 30, 20262,285.002,290.002,260.002,280.002,280.000.22%6,316
Mar 27, 20262,270.002,340.002,240.002,275.002,275.000.22%11,514
Mar 26, 20262,295.002,310.002,260.002,270.002,270.00-1.09%9,964
Mar 25, 20262,285.002,300.002,265.002,295.002,295.000.44%3,621
Mar 24, 20262,300.002,305.002,250.002,285.002,285.00-0.87%5,963
Mar 23, 20262,315.002,325.002,270.002,305.002,305.00-0.43%5,501
Mar 20, 20262,300.002,400.002,245.002,315.002,315.000.65%13,864
Mar 19, 20262,295.002,355.002,225.002,300.002,300.000.22%10,876
Mar 18, 20262,285.002,315.002,250.002,295.002,295.000.22%11,368
Mar 17, 20262,400.002,425.002,270.002,290.002,290.00-5.57%22,264
Mar 16, 20262,460.002,460.002,375.002,425.002,425.00-1.42%9,655
Mar 13, 20262,465.002,475.002,435.002,460.002,460.00-0.20%2,180
Mar 12, 20262,490.002,500.002,460.002,465.002,465.00-1.00%7,151
Mar 11, 20262,485.002,565.002,430.002,490.002,490.000.20%18,541
Mar 10, 20262,390.002,485.002,360.002,485.002,485.003.97%6,500
Mar 9, 20262,395.002,430.002,170.002,390.002,390.00-1.65%15,659
Mar 6, 20262,385.002,440.002,280.002,430.002,430.002.75%11,937
Mar 5, 20262,270.002,435.002,270.002,365.002,365.003.28%15,431
Mar 4, 20262,440.002,440.002,210.002,290.002,290.00-6.15%35,130
Mar 3, 20262,515.002,515.002,400.002,440.002,440.00-2.98%15,889
Feb 27, 20262,505.002,515.002,475.002,515.002,515.000.40%8,333
Feb 26, 20262,545.002,550.002,440.002,505.002,505.00-1.57%45,979
Feb 25, 20262,605.002,625.002,495.002,545.002,545.00-3.05%34,514
Feb 24, 20262,670.002,690.002,590.002,625.002,625.00-2.05%25,698
Feb 23, 20262,735.002,735.002,625.002,680.002,680.00-2.01%14,902
Feb 20, 20262,725.002,750.002,695.002,735.002,735.000.37%5,052
Feb 19, 20262,715.002,725.002,630.002,725.002,725.00-13,402
Feb 13, 20262,785.002,785.002,635.002,725.002,725.00-2.15%13,946
Feb 12, 20262,770.002,790.002,765.002,785.002,785.000.36%9,788
Feb 11, 20262,735.002,775.002,710.002,775.002,775.001.65%10,215
Feb 10, 20262,700.002,730.002,670.002,730.002,730.001.11%16,036
Feb 9, 20262,700.002,725.002,640.002,700.002,700.00-5,576
Feb 6, 20262,710.002,710.002,550.002,700.002,700.00-0.74%20,427
Feb 5, 20262,745.002,745.002,680.002,720.002,720.00-0.91%26,997
Feb 4, 20262,750.002,760.002,730.002,745.002,745.00-0.18%8,351
Feb 3, 20262,820.002,820.002,750.002,750.002,750.00-1.61%8,997
Feb 2, 20262,825.002,825.002,790.002,795.002,795.00-1.24%3,378
Jan 30, 20262,870.002,880.002,805.002,830.002,830.00-1.39%6,445
Jan 29, 20262,965.002,965.002,835.002,870.002,870.00-0.17%12,930
Jan 28, 20262,905.002,920.002,860.002,875.002,875.00-0.35%3,601
Jan 27, 20262,875.002,890.002,830.002,885.002,885.000.35%4,235
Jan 26, 20262,855.002,895.002,820.002,875.002,875.000.17%13,875
Jan 23, 20262,865.002,870.002,845.002,870.002,870.000.17%5,260
Jan 22, 20262,830.002,910.002,820.002,865.002,865.001.06%5,707
Jan 21, 20262,875.002,915.002,795.002,835.002,835.00-0.53%7,440
Jan 20, 20262,860.002,940.002,835.002,850.002,850.00-0.70%3,823
Jan 19, 20262,885.002,885.002,830.002,870.002,870.00-0.86%13,450
Jan 16, 20262,910.002,940.002,830.002,895.002,895.000.35%6,647
Jan 15, 20262,845.002,945.002,835.002,885.002,885.001.41%3,532
Jan 14, 20262,835.002,860.002,815.002,845.002,845.000.35%1,188
Jan 13, 20262,860.002,860.002,785.002,835.002,835.00-0.87%4,826
Jan 12, 20262,885.002,910.002,835.002,860.002,860.00-0.87%7,525
Jan 9, 20262,820.002,900.002,820.002,885.002,885.002.30%10,703
Jan 8, 20262,915.002,915.002,815.002,820.002,820.00-3.26%7,901
Jan 7, 20262,915.002,935.002,880.002,915.002,915.00-0.68%16,802
Jan 6, 20262,950.002,950.002,925.002,935.002,935.00-0.68%4,976
Jan 5, 20262,990.002,995.002,945.002,955.002,955.00-1.17%4,764
Jan 2, 20263,005.003,015.002,975.002,990.002,990.00-0.50%1,730
Dec 30, 20253,015.003,015.002,965.003,005.003,005.000.17%3,708
Dec 29, 20253,085.003,085.002,950.003,000.003,000.00-1.64%12,634
Dec 26, 20253,025.003,095.003,000.003,050.003,050.000.83%3,560
Dec 24, 20253,085.003,130.003,015.003,025.003,025.00-1.94%5,005
Dec 23, 20253,195.003,195.003,000.003,085.003,085.00-0.96%17,901
Dec 22, 20253,185.003,185.003,100.003,115.003,115.00-0.48%13,555
Dec 19, 20253,185.003,185.003,110.003,130.003,130.00-1.73%4,264
Dec 18, 20253,190.003,220.003,150.003,185.003,185.00-0.16%2,544
Dec 17, 20253,195.003,225.003,175.003,190.003,190.00-0.62%2,134
Dec 16, 20253,225.003,225.003,165.003,210.003,210.001.26%1,926
Dec 15, 20253,225.003,235.003,170.003,170.003,170.00-1.71%1,297
Dec 12, 20253,285.003,285.003,155.003,225.003,225.00-4,656
Dec 11, 20253,295.003,295.003,200.003,225.003,225.00-0.62%4,096
Dec 10, 20253,200.003,290.003,140.003,245.003,245.001.41%5,101
Dec 9, 20253,290.003,290.003,150.003,200.003,200.001.59%2,605
Dec 8, 20253,205.003,250.003,135.003,150.003,150.00-1.72%5,878
Dec 5, 20253,240.003,240.003,190.003,205.003,205.00-1.08%2,312
Dec 4, 20253,235.003,255.003,210.003,240.003,240.000.15%1,231
Dec 3, 20253,240.003,270.003,225.003,235.003,235.00-1.07%2,680
Dec 2, 20253,290.003,295.003,155.003,270.003,270.00-1.06%4,828
Dec 1, 20253,315.003,315.003,280.003,305.003,305.00-0.15%930
Nov 28, 20253,360.003,360.003,280.003,310.003,310.00-0.75%1,205
Nov 27, 20253,325.003,335.003,300.003,335.003,335.000.30%3,108
Nov 26, 20253,340.003,385.003,295.003,325.003,325.00-1.04%2,208