See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.39▼ 0.36%
← 352700.KQ stock page

CNTus Sungjin Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-302,995.003,000.002,960.002,990.002,876.2429,976
2024-07-292,975.003,015.002,970.002,980.002,866.6328,359
2024-07-262,945.002,980.002,940.002,975.002,861.8218,453
2024-07-253,000.003,015.002,920.002,970.002,857.0135,108
2024-07-242,990.003,015.002,950.003,015.002,900.2925,993
2024-07-232,945.003,000.002,920.002,990.002,876.2436,967
2024-07-222,915.003,030.002,820.002,920.002,808.91124,475
2024-07-192,965.002,965.002,890.002,915.002,804.1048,243
2024-07-183,000.003,000.002,915.002,960.002,847.3988,540
2024-07-172,995.002,995.002,940.002,990.002,876.2425,410
2024-07-163,015.003,020.002,965.002,990.002,876.2417,403
2024-07-153,045.003,045.002,910.003,015.002,900.2915,555
2024-07-123,035.003,040.003,005.003,040.002,924.3413,224
2024-07-113,015.003,050.003,000.003,030.002,914.7224,807
2024-07-103,025.003,045.003,005.003,045.002,929.1524,254
2024-07-093,060.003,065.002,985.003,030.002,914.72141,364
2024-07-083,060.003,065.003,045.003,060.002,943.5812,074
2024-07-053,060.003,065.003,035.003,060.002,943.5826,440
2024-07-043,060.003,060.003,005.003,055.002,938.7740,863
2024-07-033,060.003,080.003,020.003,060.002,943.5853,753
2024-07-023,070.003,080.003,045.003,080.002,962.8231,253
2024-07-013,070.003,080.003,015.003,070.002,953.20119,411
2024-06-283,070.003,090.003,035.003,070.002,953.2024,071
2024-06-273,075.003,075.003,025.003,060.002,943.5831,442
2024-06-263,065.003,075.003,020.003,070.002,905.1078,045
2024-06-253,060.003,065.003,010.003,065.002,900.3729,650
2024-06-243,085.003,085.003,030.003,075.002,909.8326,708
2024-06-213,045.003,090.002,985.003,085.002,919.3044,930
2024-06-203,000.003,045.002,965.003,040.002,876.7142,704
2024-06-193,000.003,025.002,965.002,980.002,819.9449,212
2024-06-183,100.003,100.002,955.003,000.002,838.86135,628
2024-06-173,150.003,330.003,020.003,060.002,895.64605,911
2024-06-142,950.002,960.002,915.002,935.002,777.3591,475
2024-06-132,970.002,980.002,940.002,960.002,801.0121,991
2024-06-122,960.002,975.002,945.002,960.002,801.0111,952
2024-06-112,990.003,000.002,945.002,955.002,796.2813,561
2024-06-102,960.002,990.002,940.002,975.002,815.2156,880
2024-06-072,995.002,995.002,940.002,960.002,801.019,195
2024-06-052,995.003,005.002,965.002,990.002,829.4097,821
2024-06-042,985.003,015.002,935.002,995.002,834.1353,797
2024-06-033,010.003,055.002,985.003,025.002,862.5217,122
2024-05-312,930.003,050.002,925.003,050.002,886.1818,797
2024-05-302,970.002,985.002,875.002,930.002,772.6289,993
2024-05-293,015.003,025.002,955.002,995.002,834.1333,242
2024-05-283,005.003,040.002,985.003,015.002,853.0653,326
2024-05-273,150.003,175.003,035.003,035.002,871.98104,328
2024-05-243,110.003,140.003,070.003,140.002,971.3427,930
2024-05-233,150.003,150.003,090.003,120.002,952.4240,914
2024-05-223,175.003,175.003,145.003,150.002,980.8190,410
2024-05-213,225.003,225.003,170.003,170.002,999.7342,239
2024-05-203,285.003,285.003,190.003,220.003,047.05112,088
2024-05-173,225.003,235.003,210.003,225.003,051.7813,921
2024-05-163,235.003,240.003,195.003,225.003,051.7887,266
2024-05-143,205.003,235.003,200.003,230.003,056.5111,660
2024-05-133,245.003,245.003,175.003,235.003,061.2455,583
2024-05-103,240.003,245.003,220.003,240.003,065.9732,602
2024-05-093,255.003,260.003,215.003,240.003,065.9724,323
2024-05-083,240.003,260.003,230.003,250.003,075.4438,388
2024-05-073,240.003,255.003,220.003,240.003,065.9715,088
2024-05-033,230.003,280.003,205.003,240.003,065.9733,531
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2024-06-2750.0000 KRW
2023-12-27140.0000 KRW
2023-06-2950.0000 KRW
2022-12-28140.0000 KRW
2022-06-29120.0000 KRW
2021-12-29250.0000 KRW
2021-06-29500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.