Canada markets closed

CNTUS Co.,Ltd (352700.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
3,225.000.00 (0.00%)
At close: 03:30PM KST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20243,225.003,235.003,210.003,225.003,225.0013,921
May 16, 20243,235.003,240.003,195.003,225.003,225.0087,266
May 14, 20243,205.003,235.003,200.003,230.003,230.0011,660
May 13, 20243,245.003,245.003,175.003,235.003,235.0055,583
May 10, 20243,240.003,245.003,220.003,240.003,240.0032,602
May 09, 20243,255.003,260.003,215.003,240.003,240.0024,323
May 08, 20243,240.003,260.003,230.003,250.003,250.0038,388
May 07, 20243,240.003,255.003,220.003,240.003,240.0015,088
May 03, 20243,230.003,280.003,205.003,240.003,240.0033,531
May 02, 20243,240.003,250.003,215.003,240.003,240.0039,066
Apr 30, 20243,210.003,240.003,180.003,240.003,240.0033,701
Apr 29, 20243,205.003,240.003,200.003,200.003,200.0026,822
Apr 26, 20243,215.003,215.003,190.003,205.003,205.0027,876
Apr 25, 20243,205.003,220.003,180.003,210.003,210.0031,636
Apr 24, 20243,190.003,220.003,185.003,210.003,210.0055,734
Apr 23, 20243,230.003,260.003,205.003,220.003,220.0056,828
Apr 22, 20243,210.003,270.003,210.003,265.003,265.0034,356
Apr 19, 20243,265.003,270.003,210.003,260.003,260.0028,402
Apr 18, 20243,285.003,290.003,240.003,260.003,260.0054,647
Apr 17, 20243,260.003,315.003,210.003,315.003,315.0056,688
Apr 16, 20243,310.003,315.003,225.003,280.003,280.0080,256
Apr 15, 20243,260.003,320.003,175.003,315.003,315.0064,352
Apr 12, 20243,295.003,345.003,270.003,270.003,270.0073,092
Apr 11, 20243,300.003,345.003,270.003,330.003,330.0049,305
Apr 09, 20243,270.003,330.003,235.003,315.003,315.0058,591
Apr 08, 20243,320.003,320.003,195.003,285.003,285.0092,694
Apr 05, 20243,305.003,355.003,270.003,320.003,320.0069,666
Apr 04, 20243,310.003,360.003,290.003,345.003,345.0056,298
Apr 03, 20243,275.003,350.003,250.003,325.003,325.0070,730
Apr 02, 20243,175.003,285.003,170.003,275.003,275.0057,952
Apr 01, 20243,300.003,305.003,195.003,200.003,200.0059,282
Mar 29, 20243,240.003,310.003,235.003,295.003,295.00134,373
Mar 28, 20243,235.003,285.003,210.003,245.003,245.0058,154
Mar 27, 20243,170.003,255.003,160.003,240.003,240.0066,639
Mar 26, 20243,220.003,290.003,150.003,195.003,195.0066,164
Mar 25, 20243,130.003,235.003,125.003,215.003,215.0074,587
Mar 22, 20243,150.003,155.003,115.003,150.003,150.0053,602
Mar 21, 20243,190.003,190.003,130.003,150.003,150.00103,799
Mar 20, 20243,135.003,175.003,100.003,170.003,170.00119,452
Mar 19, 20243,150.003,155.003,075.003,135.003,135.00151,919
Mar 18, 20243,135.003,145.003,100.003,140.003,140.0059,675
Mar 15, 20243,065.003,165.003,025.003,140.003,140.00148,642
Mar 14, 20242,900.003,320.002,885.003,105.003,105.002,483,024
Mar 13, 20242,955.002,965.002,895.002,895.002,895.0021,646
Mar 12, 20242,920.002,970.002,905.002,965.002,965.0044,812
Mar 11, 20242,880.002,940.002,820.002,935.002,935.0063,045
Mar 08, 20242,875.002,885.002,815.002,885.002,885.0037,864
Mar 07, 20242,730.002,910.002,715.002,880.002,880.00119,918
Mar 06, 20242,735.002,755.002,715.002,730.002,730.0024,342
Mar 05, 20242,750.002,765.002,720.002,760.002,760.0034,524
Mar 04, 20242,750.002,765.002,700.002,750.002,750.0055,565
Feb 29, 20242,670.002,765.002,610.002,750.002,750.0060,752
Feb 28, 20242,790.002,800.002,605.002,670.002,670.00254,762
Feb 27, 20242,880.002,895.002,760.002,820.002,820.00119,789
Feb 26, 20242,930.002,930.002,885.002,895.002,895.0027,276
Feb 23, 20242,965.002,975.002,920.002,930.002,930.0032,513
Feb 22, 20242,970.002,990.002,960.002,970.002,970.0013,471
Feb 21, 20242,960.002,985.002,960.002,980.002,980.0017,000
Feb 20, 20242,995.002,995.002,955.002,985.002,985.0019,679
Feb 19, 20242,995.003,010.002,965.002,985.002,985.0019,228
Feb 16, 20242,970.002,990.002,950.002,990.002,990.0031,506
Feb 15, 20242,945.002,965.002,935.002,965.002,965.0046,203
Feb 14, 20242,945.002,950.002,900.002,945.002,945.0031,654
Feb 13, 20242,945.002,955.002,925.002,945.002,945.0013,333
Feb 08, 20242,955.002,955.002,920.002,940.002,940.0023,798
Feb 07, 20242,940.002,950.002,910.002,950.002,950.0014,240
Feb 06, 20242,940.002,950.002,910.002,940.002,940.0019,776
Feb 05, 20242,955.002,975.002,910.002,940.002,940.0022,166
Feb 02, 20242,935.002,950.002,925.002,945.002,945.0042,006
Feb 01, 20242,875.002,940.002,830.002,935.002,935.0065,275
Jan 31, 20242,925.002,930.002,860.002,915.002,915.0033,017
Jan 30, 20242,890.002,930.002,860.002,930.002,930.0046,145
Jan 29, 20242,910.002,910.002,825.002,870.002,870.0049,076
Jan 26, 20242,850.002,900.002,845.002,875.002,875.0036,010
Jan 25, 20242,910.002,925.002,825.002,880.002,880.0085,559
Jan 24, 20242,980.002,985.002,915.002,940.002,940.0031,750
Jan 23, 20242,990.002,990.002,935.002,985.002,985.0048,787
Jan 22, 20243,075.003,075.002,905.002,990.002,990.00134,727
Jan 19, 20243,030.003,110.003,030.003,045.003,045.0039,312
Jan 18, 20243,070.003,075.003,015.003,035.003,035.0052,851
Jan 17, 20243,195.003,210.003,050.003,070.003,070.0071,841
Jan 16, 20243,325.003,340.003,160.003,195.003,195.00121,023
Jan 15, 20243,380.003,385.003,320.003,330.003,330.0042,027
Jan 12, 20243,375.003,390.003,325.003,370.003,370.0054,207
Jan 11, 20243,375.003,390.003,355.003,380.003,380.0021,152
Jan 10, 20243,395.003,400.003,360.003,375.003,375.0015,490
Jan 09, 20243,385.003,400.003,375.003,390.003,390.0017,696
Jan 08, 20243,380.003,415.003,360.003,385.003,385.0023,468
Jan 05, 20243,345.003,385.003,345.003,375.003,375.0023,451
Jan 04, 20243,360.003,385.003,350.003,375.003,375.0034,675
Jan 03, 20243,405.003,405.003,370.003,375.003,375.0022,707
Jan 02, 20243,400.003,410.003,370.003,410.003,410.0038,940
Dec 28, 20233,420.003,420.003,360.003,410.003,410.0044,207
Dec 27, 20233,460.003,460.003,395.003,415.003,415.0037,258
Dec 27, 2023140 Dividend
Dec 26, 20233,435.003,500.003,400.003,465.003,325.00370,081
Dec 22, 20233,390.003,410.003,390.003,395.003,257.8347,590
Dec 21, 20233,485.003,485.003,390.003,390.003,253.0360,957
Dec 20, 20233,505.003,505.003,455.003,480.003,339.3922,486
Dec 19, 20233,455.003,485.003,440.003,480.003,339.3916,894
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...