CNTus Sungjin Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,415.00 | 1,415.00 | 1,371.00 | 1,415.00 | 1,415.00 | 33,652 |
| 2026-10-22 | 1,422.00 | 1,423.00 | 1,381.00 | 1,408.00 | 1,408.00 | 22,828 |
| 2026-10-21 | 1,435.00 | 1,435.00 | 1,391.00 | 1,414.00 | 1,414.00 | 25,121 |
| 2026-10-20 | 1,417.00 | 1,425.00 | 1,405.00 | 1,424.00 | 1,424.00 | 16,176 |
| 2026-10-19 | 1,430.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,415.00 | 1,506 |
| 2026-10-16 | 1,449.00 | 1,449.00 | 1,421.00 | 1,421.00 | 1,421.00 | 19,771 |
| 2026-10-15 | 1,420.00 | 1,447.00 | 1,377.00 | 1,435.00 | 1,435.00 | 18,580 |
| 2026-10-14 | 1,415.00 | 1,465.00 | 1,335.00 | 1,433.00 | 1,433.00 | 25,976 |
| 2026-10-13 | 1,339.00 | 1,448.00 | 1,339.00 | 1,411.00 | 1,411.00 | 7,688 |
| 2026-10-12 | 1,455.00 | 1,455.00 | 1,419.00 | 1,452.00 | 1,452.00 | 16,589 |
| 2026-10-08 | 1,453.00 | 1,453.00 | 1,450.00 | 1,452.00 | 1,452.00 | 4,650 |
| 2026-10-07 | 1,465.00 | 1,475.00 | 1,450.00 | 1,453.00 | 1,453.00 | 10,988 |
| 2026-10-06 | 1,464.00 | 1,465.00 | 1,451.00 | 1,464.00 | 1,464.00 | 11,215 |
| 2026-10-02 | 1,456.00 | 1,463.00 | 1,451.00 | 1,453.00 | 1,453.00 | 6,338 |
| 2026-10-01 | 1,463.00 | 1,463.00 | 1,453.00 | 1,456.00 | 1,456.00 | 471 |
| 2026-09-30 | 1,455.00 | 1,464.00 | 1,450.00 | 1,452.00 | 1,452.00 | 11,139 |
| 2026-09-29 | 1,465.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,455.00 | 5,145 |
| 2026-09-28 | 1,465.00 | 1,465.00 | 1,450.00 | 1,457.00 | 1,457.00 | 8,934 |
| 2026-09-23 | 1,444.00 | 1,456.00 | 1,441.00 | 1,447.00 | 1,447.00 | 12,630 |
| 2026-09-22 | 1,478.00 | 1,478.00 | 1,437.00 | 1,456.00 | 1,456.00 | 15,677 |
| 2026-09-21 | 1,494.00 | 1,494.00 | 1,437.00 | 1,455.00 | 1,455.00 | 25,093 |
| 2026-09-18 | 1,495.00 | 1,495.00 | 1,443.00 | 1,482.00 | 1,482.00 | 33,552 |
| 2026-09-17 | 1,495.00 | 1,495.00 | 1,459.00 | 1,466.00 | 1,466.00 | 14,558 |
| 2026-09-16 | 1,483.00 | 1,492.00 | 1,461.00 | 1,470.00 | 1,470.00 | 4,480 |
| 2026-09-15 | 1,485.00 | 1,485.00 | 1,463.00 | 1,482.00 | 1,482.00 | 16,247 |
| 2026-09-14 | 1,477.00 | 1,480.00 | 1,450.00 | 1,479.00 | 1,479.00 | 14,652 |
| 2026-09-11 | 1,464.00 | 1,477.00 | 1,463.00 | 1,477.00 | 1,477.00 | 23,648 |
| 2026-09-10 | 1,468.00 | 1,471.00 | 1,464.00 | 1,468.00 | 1,468.00 | 28,725 |
| 2026-09-09 | 1,471.00 | 1,472.00 | 1,460.00 | 1,468.00 | 1,468.00 | 21,365 |
| 2026-09-08 | 1,460.00 | 1,471.00 | 1,450.00 | 1,471.00 | 1,471.00 | 20,919 |
| 2026-09-07 | 1,451.00 | 1,474.00 | 1,435.00 | 1,473.00 | 1,473.00 | 31,533 |
| 2026-09-04 | 1,447.00 | 1,459.00 | 1,437.00 | 1,451.00 | 1,451.00 | 16,962 |
| 2026-09-03 | 1,448.00 | 1,451.00 | 1,424.00 | 1,447.00 | 1,447.00 | 28,008 |
| 2026-09-02 | 1,429.00 | 1,451.00 | 1,404.00 | 1,448.00 | 1,448.00 | 32,173 |
| 2026-09-01 | 1,408.00 | 1,429.00 | 1,402.00 | 1,429.00 | 1,429.00 | 10,550 |
| 2026-08-31 | 1,413.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,420.00 | 24,146 |
| 2026-08-28 | 1,385.00 | 1,401.00 | 1,378.00 | 1,401.00 | 1,401.00 | 48,177 |
| 2026-08-27 | 1,377.00 | 1,389.00 | 1,377.00 | 1,385.00 | 1,385.00 | 9,208 |
| 2026-08-26 | 1,313.00 | 1,385.00 | 1,310.00 | 1,384.00 | 1,384.00 | 56,075 |
| 2026-08-25 | 1,315.00 | 1,331.00 | 1,295.00 | 1,326.00 | 1,326.00 | 19,393 |
| 2026-08-24 | 1,295.00 | 1,314.00 | 1,290.00 | 1,314.00 | 1,314.00 | 34,940 |
| 2026-08-21 | 1,335.00 | 1,335.00 | 1,284.00 | 1,295.00 | 1,295.00 | 59,118 |
| 2026-08-20 | 1,345.00 | 1,345.00 | 1,285.00 | 1,303.00 | 1,303.00 | 61,109 |
| 2026-08-19 | 1,355.00 | 1,355.00 | 1,281.00 | 1,325.00 | 1,325.00 | 42,357 |
| 2026-08-18 | 1,406.00 | 1,432.00 | 1,335.00 | 1,355.00 | 1,355.00 | 54,028 |
| 2026-08-14 | 1,420.00 | 1,435.00 | 1,419.00 | 1,434.00 | 1,434.00 | 36,851 |
| 2026-08-13 | 1,449.00 | 1,449.00 | 1,400.00 | 1,420.00 | 1,420.00 | 45,060 |
| 2026-08-12 | 1,434.00 | 1,455.00 | 1,434.00 | 1,449.00 | 1,449.00 | 36,570 |
| 2026-08-11 | 1,387.00 | 1,450.00 | 1,387.00 | 1,443.00 | 1,443.00 | 50,435 |
| 2026-08-10 | 1,380.00 | 1,402.00 | 1,380.00 | 1,400.00 | 1,400.00 | 26,611 |
| 2026-08-07 | 1,371.00 | 1,420.00 | 1,371.00 | 1,387.00 | 1,387.00 | 27,915 |
| 2026-08-06 | 1,364.00 | 1,386.00 | 1,364.00 | 1,385.00 | 1,385.00 | 15,676 |
| 2026-08-05 | 1,387.00 | 1,387.00 | 1,350.00 | 1,380.00 | 1,380.00 | 32,310 |
| 2026-08-04 | 1,320.00 | 1,368.00 | 1,320.00 | 1,356.00 | 1,356.00 | 46,107 |
| 2026-08-03 | 1,352.00 | 1,375.00 | 1,336.00 | 1,354.00 | 1,354.00 | 59,460 |
| 2026-07-31 | 1,360.00 | 1,360.00 | 1,313.00 | 1,348.00 | 1,348.00 | 37,235 |
| 2026-07-30 | 1,366.00 | 1,368.00 | 1,327.00 | 1,336.00 | 1,336.00 | 64,215 |
| 2026-07-29 | 1,373.00 | 1,435.00 | 1,321.00 | 1,350.00 | 1,350.00 | 57,771 |
| 2026-07-28 | 1,382.00 | 1,382.00 | 1,356.00 | 1,381.00 | 1,381.00 | 27,299 |
| 2026-07-27 | 1,358.00 | 1,404.00 | 1,358.00 | 1,400.00 | 1,400.00 | 13,160 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2024-06-27 | 50.0000 KRW |
| 2023-12-27 | 140.0000 KRW |
| 2023-06-29 | 50.0000 KRW |
| 2022-12-28 | 140.0000 KRW |
| 2022-06-29 | 120.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2021-06-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.