CNTUS Co.Ltd 352700
KRX · South Korea · Producer Manufacturing
KRW 1,453.00-3.00 (-0.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,453.00 | -0.21% | KRW 1,456.00 | KRW 1,463.00 | KRW 1,451.00 | 6.34K |
| 2026-10-01 | KRW 1,456.00 | +0.28% | KRW 1,463.00 | KRW 1,463.00 | KRW 1,453.00 | 471 |
| 2026-09-30 | KRW 1,452.00 | -0.21% | KRW 1,455.00 | KRW 1,464.00 | KRW 1,450.00 | 11.14K |
| 2026-09-29 | KRW 1,455.00 | -0.14% | KRW 1,465.00 | KRW 1,465.00 | KRW 1,450.00 | 5.15K |
| 2026-09-28 | KRW 1,457.00 | +0.69% | KRW 1,465.00 | KRW 1,465.00 | KRW 1,450.00 | 8.93K |
| 2026-09-23 | KRW 1,447.00 | -0.62% | KRW 1,444.00 | KRW 1,456.00 | KRW 1,441.00 | 12.63K |
| 2026-09-22 | KRW 1,456.00 | +0.07% | KRW 1,478.00 | KRW 1,478.00 | KRW 1,437.00 | 15.68K |
| 2026-09-21 | KRW 1,455.00 | -1.82% | KRW 1,494.00 | KRW 1,494.00 | KRW 1,437.00 | 25.09K |
| 2026-09-18 | KRW 1,482.00 | +1.09% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,443.00 | 33.55K |
| 2026-09-17 | KRW 1,466.00 | -0.27% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,459.00 | 14.56K |
| 2026-09-16 | KRW 1,470.00 | -0.81% | KRW 1,483.00 | KRW 1,492.00 | KRW 1,461.00 | 4.48K |
| 2026-09-15 | KRW 1,482.00 | +0.20% | KRW 1,485.00 | KRW 1,485.00 | KRW 1,463.00 | 16.36K |
| 2026-09-14 | KRW 1,479.00 | +0.14% | KRW 1,477.00 | KRW 1,480.00 | KRW 1,450.00 | 14.65K |
| 2026-09-11 | KRW 1,477.00 | +0.61% | KRW 1,464.00 | KRW 1,477.00 | KRW 1,463.00 | 23.65K |
| 2026-09-10 | KRW 1,468.00 | 0.00% | KRW 1,468.00 | KRW 1,471.00 | KRW 1,464.00 | 28.73K |
| 2026-09-09 | KRW 1,468.00 | -0.20% | KRW 1,471.00 | KRW 1,472.00 | KRW 1,460.00 | 21.37K |
| 2026-09-08 | KRW 1,471.00 | -0.14% | KRW 1,460.00 | KRW 1,471.00 | KRW 1,450.00 | 20.92K |
| 2026-09-07 | KRW 1,473.00 | +1.52% | KRW 1,451.00 | KRW 1,474.00 | KRW 1,435.00 | 31.53K |
| 2026-09-04 | KRW 1,451.00 | +0.28% | KRW 1,447.00 | KRW 1,459.00 | KRW 1,437.00 | 16.96K |
| 2026-09-03 | KRW 1,447.00 | -0.07% | KRW 1,448.00 | KRW 1,451.00 | KRW 1,424.00 | 28.01K |
| 2026-09-02 | KRW 1,448.00 | +1.33% | KRW 1,429.00 | KRW 1,451.00 | KRW 1,404.00 | 32.17K |
| 2026-09-01 | KRW 1,429.00 | +0.63% | KRW 1,408.00 | KRW 1,429.00 | KRW 1,402.00 | 10.55K |
| 2026-08-31 | KRW 1,420.00 | +1.36% | KRW 1,413.00 | KRW 1,420.00 | KRW 1,380.00 | 24.15K |
| 2026-08-28 | KRW 1,401.00 | +1.16% | KRW 1,385.00 | KRW 1,401.00 | KRW 1,378.00 | 48.18K |
| 2026-08-27 | KRW 1,385.00 | +0.07% | KRW 1,377.00 | KRW 1,389.00 | KRW 1,377.00 | 9.21K |
| 2026-08-26 | KRW 1,384.00 | +4.37% | KRW 1,313.00 | KRW 1,385.00 | KRW 1,310.00 | 56.08K |
| 2026-08-25 | KRW 1,326.00 | +0.91% | KRW 1,315.00 | KRW 1,331.00 | KRW 1,295.00 | 19.39K |
| 2026-08-24 | KRW 1,314.00 | +1.47% | KRW 1,295.00 | KRW 1,314.00 | KRW 1,290.00 | 34.94K |
| 2026-08-21 | KRW 1,295.00 | -0.61% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,284.00 | 59.12K |
| 2026-08-20 | KRW 1,303.00 | -1.66% | KRW 1,345.00 | KRW 1,345.00 | KRW 1,285.00 | 61.11K |
| 2026-08-19 | KRW 1,325.00 | -2.21% | KRW 1,355.00 | KRW 1,355.00 | KRW 1,281.00 | 42.36K |
| 2026-08-18 | KRW 1,355.00 | -5.51% | KRW 1,406.00 | KRW 1,432.00 | KRW 1,335.00 | 54.03K |
| 2026-08-14 | KRW 1,434.00 | +0.99% | KRW 1,420.00 | KRW 1,435.00 | KRW 1,419.00 | 36.85K |
| 2026-08-13 | KRW 1,420.00 | -2.00% | KRW 1,449.00 | KRW 1,449.00 | KRW 1,400.00 | 45.06K |
| 2026-08-12 | KRW 1,449.00 | +0.42% | KRW 1,434.00 | KRW 1,455.00 | KRW 1,434.00 | 36.57K |
| 2026-08-11 | KRW 1,443.00 | +3.07% | KRW 1,387.00 | KRW 1,450.00 | KRW 1,387.00 | 50.44K |
| 2026-08-10 | KRW 1,400.00 | +0.94% | KRW 1,380.00 | KRW 1,402.00 | KRW 1,380.00 | 26.61K |
| 2026-08-07 | KRW 1,387.00 | +0.14% | KRW 1,371.00 | KRW 1,420.00 | KRW 1,371.00 | 27.92K |
| 2026-08-06 | KRW 1,385.00 | +0.36% | KRW 1,364.00 | KRW 1,386.00 | KRW 1,364.00 | 15.68K |
| 2026-08-05 | KRW 1,380.00 | +1.77% | KRW 1,387.00 | KRW 1,387.00 | KRW 1,350.00 | 32.31K |
| 2026-08-04 | KRW 1,356.00 | +0.15% | KRW 1,320.00 | KRW 1,368.00 | KRW 1,320.00 | 46.11K |
| 2026-08-03 | KRW 1,354.00 | +0.45% | KRW 1,352.00 | KRW 1,375.00 | KRW 1,336.00 | 59.46K |
| 2026-07-31 | KRW 1,348.00 | +0.90% | KRW 1,360.00 | KRW 1,360.00 | KRW 1,313.00 | 37.24K |
| 2026-07-30 | KRW 1,336.00 | -1.04% | KRW 1,366.00 | KRW 1,368.00 | KRW 1,327.00 | 64.22K |
| 2026-07-29 | KRW 1,350.00 | -2.24% | KRW 1,373.00 | KRW 1,435.00 | KRW 1,321.00 | 57.77K |
| 2026-07-28 | KRW 1,381.00 | -1.36% | KRW 1,382.00 | KRW 1,382.00 | KRW 1,356.00 | 27.30K |
| 2026-07-27 | KRW 1,400.00 | -0.14% | KRW 1,358.00 | KRW 1,404.00 | KRW 1,358.00 | 13.16K |
| 2026-07-24 | KRW 1,402.00 | -0.99% | KRW 1,404.00 | KRW 1,422.00 | KRW 1,389.00 | 28.95K |
| 2026-07-23 | KRW 1,416.00 | +2.68% | KRW 1,353.00 | KRW 1,425.00 | KRW 1,351.00 | 36.07K |
| 2026-07-22 | KRW 1,379.00 | -1.50% | KRW 1,415.00 | KRW 1,416.00 | KRW 1,350.00 | 29.53K |
| 2026-07-21 | KRW 1,400.00 | +1.45% | KRW 1,390.00 | KRW 1,419.00 | KRW 1,352.00 | 40.55K |
| 2026-07-20 | KRW 1,380.00 | -5.99% | KRW 1,468.00 | KRW 1,470.00 | KRW 1,326.00 | 56.54K |
| 2026-07-16 | KRW 1,468.00 | +5.16% | KRW 1,383.00 | KRW 1,500.00 | KRW 1,376.00 | 89.63K |
| 2026-07-15 | KRW 1,396.00 | +0.87% | KRW 1,385.00 | KRW 1,396.00 | KRW 1,355.00 | 22.23K |
| 2026-07-14 | KRW 1,384.00 | +0.36% | KRW 1,385.00 | KRW 1,385.00 | KRW 1,310.00 | 49.07K |
| 2026-07-13 | KRW 1,379.00 | +0.80% | KRW 1,369.00 | KRW 1,383.00 | KRW 1,346.00 | 53.79K |
| 2026-07-10 | KRW 1,368.00 | +3.09% | KRW 1,318.00 | KRW 1,371.00 | KRW 1,308.00 | 50.64K |
| 2026-07-09 | KRW 1,327.00 | +0.30% | KRW 1,323.00 | KRW 1,365.00 | KRW 1,300.00 | 35.00K |
| 2026-07-08 | KRW 1,323.00 | +1.61% | KRW 1,305.00 | KRW 1,371.00 | KRW 1,277.00 | 77.17K |
| 2026-07-07 | KRW 1,302.00 | -0.91% | KRW 1,328.00 | KRW 1,333.00 | KRW 1,294.00 | 12.55K |
| 2026-07-06 | KRW 1,314.00 | +0.84% | KRW 1,304.00 | KRW 1,314.00 | KRW 1,294.00 | 18.97K |
| 2026-07-03 | KRW 1,303.00 | -0.53% | KRW 1,305.00 | KRW 1,310.00 | KRW 1,259.00 | 34.14K |
| 2026-07-02 | KRW 1,310.00 | -0.15% | KRW 1,300.00 | KRW 1,325.00 | KRW 1,268.00 | 20.57K |
| 2026-07-01 | KRW 1,312.00 | +1.08% | KRW 1,301.00 | KRW 1,326.00 | KRW 1,270.00 | 32.71K |
| 2026-06-30 | KRW 1,298.00 | -0.31% | KRW 1,310.00 | KRW 1,310.00 | KRW 1,277.00 | 11.58K |
| 2026-06-29 | KRW 1,302.00 | +2.04% | KRW 1,276.00 | KRW 1,326.00 | KRW 1,257.00 | 34.53K |
| 2026-06-26 | KRW 1,276.00 | -4.63% | KRW 1,375.00 | KRW 1,375.00 | KRW 1,161.00 | 59.93K |
| 2026-06-25 | KRW 1,338.00 | -2.26% | KRW 1,375.00 | KRW 1,385.00 | KRW 1,335.00 | 57.60K |
| 2026-06-24 | KRW 1,369.00 | -0.80% | KRW 1,449.00 | KRW 1,449.00 | KRW 1,305.00 | 91.28K |
| 2026-06-23 | KRW 1,380.00 | -5.22% | KRW 1,475.00 | KRW 1,475.00 | KRW 1,372.00 | 68.27K |
| 2026-06-22 | KRW 1,456.00 | -2.93% | KRW 1,500.00 | KRW 1,515.00 | KRW 1,425.00 | 76.89K |
| 2026-06-19 | KRW 1,500.00 | -2.15% | KRW 1,543.00 | KRW 1,543.00 | KRW 1,457.00 | 62.39K |
| 2026-06-18 | KRW 1,533.00 | -2.23% | KRW 1,568.00 | KRW 1,568.00 | KRW 1,517.00 | 41.18K |
| 2026-06-17 | KRW 1,568.00 | +0.51% | KRW 1,574.00 | KRW 1,574.00 | KRW 1,555.00 | 18.57K |
| 2026-06-16 | KRW 1,560.00 | +1.69% | KRW 1,534.00 | KRW 1,568.00 | KRW 1,534.00 | 37.29K |
| 2026-06-15 | KRW 1,534.00 | +0.66% | KRW 1,524.00 | KRW 1,541.00 | KRW 1,524.00 | 24.16K |
| 2026-06-12 | KRW 1,524.00 | +0.79% | KRW 1,524.00 | KRW 1,528.00 | KRW 1,505.00 | 21.81K |
| 2026-06-11 | KRW 1,512.00 | -0.07% | KRW 1,524.00 | KRW 1,524.00 | KRW 1,504.00 | 29.76K |
| 2026-06-10 | KRW 1,513.00 | +0.33% | KRW 1,525.00 | KRW 1,525.00 | KRW 1,449.00 | 21.91K |
| 2026-06-09 | KRW 1,508.00 | +1.07% | KRW 1,488.00 | KRW 1,519.00 | KRW 1,424.00 | 34.07K |
| 2026-06-08 | KRW 1,492.00 | -2.55% | KRW 1,531.00 | KRW 1,540.00 | KRW 1,460.00 | 41.23K |
| 2026-06-05 | KRW 1,531.00 | -4.01% | KRW 1,625.00 | KRW 1,625.00 | KRW 1,531.00 | 36.98K |
| 2026-06-04 | KRW 1,595.00 | -3.39% | KRW 1,651.00 | KRW 1,651.00 | KRW 1,595.00 | 61.55K |
| 2026-06-02 | KRW 1,651.00 | -2.60% | KRW 1,744.00 | KRW 1,744.00 | KRW 1,600.00 | 36.48K |
| 2026-06-01 | KRW 1,695.00 | -4.78% | KRW 1,784.00 | KRW 1,784.00 | KRW 1,692.00 | 52.37K |
| 2026-05-29 | KRW 1,780.00 | +0.62% | KRW 1,770.00 | KRW 1,780.00 | KRW 1,740.00 | 25.22K |
| 2026-05-28 | KRW 1,769.00 | -0.95% | KRW 1,822.00 | KRW 1,823.00 | KRW 1,760.00 | 33.43K |
| 2026-05-27 | KRW 1,786.00 | -1.33% | KRW 1,804.00 | KRW 1,835.00 | KRW 1,786.00 | 48.90K |
| 2026-05-26 | KRW 1,810.00 | -2.16% | KRW 1,840.00 | KRW 1,843.00 | KRW 1,806.00 | 77.35K |
| 2026-05-22 | KRW 1,850.00 | +0.11% | KRW 1,847.00 | KRW 1,860.00 | KRW 1,846.00 | 22.35K |