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%WTI100.75▼ 0.99%
← 352700.KQ stock page

CNTus Sungjin Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-033,230.003,280.003,205.003,240.003,065.9733,531
2024-05-023,240.003,250.003,215.003,240.003,065.9739,066
2024-04-303,210.003,240.003,180.003,240.003,065.9733,701
2024-04-293,205.003,240.003,200.003,200.003,028.1226,822
2024-04-263,215.003,215.003,190.003,205.003,032.8527,876
2024-04-253,205.003,220.003,180.003,210.003,037.5831,636
2024-04-243,190.003,220.003,185.003,210.003,037.5855,734
2024-04-233,230.003,260.003,205.003,220.003,047.0556,828
2024-04-223,210.003,270.003,210.003,265.003,089.6334,356
2024-04-193,265.003,270.003,210.003,260.003,084.9028,402
2024-04-183,285.003,290.003,240.003,260.003,084.9054,647
2024-04-173,260.003,315.003,210.003,315.003,136.9456,688
2024-04-163,310.003,315.003,225.003,280.003,103.8280,256
2024-04-153,260.003,320.003,175.003,315.003,136.9464,352
2024-04-123,295.003,345.003,270.003,270.003,094.3673,092
2024-04-113,300.003,345.003,270.003,330.003,151.1449,305
2024-04-093,270.003,330.003,235.003,315.003,136.9458,591
2024-04-083,320.003,320.003,195.003,285.003,108.5692,694
2024-04-053,305.003,355.003,270.003,320.003,141.6869,666
2024-04-043,310.003,360.003,290.003,345.003,165.3356,298
2024-04-033,275.003,350.003,250.003,325.003,146.4170,730
2024-04-023,175.003,285.003,170.003,275.003,099.0957,952
2024-04-013,300.003,305.003,195.003,200.003,028.1259,282
2024-03-293,240.003,310.003,235.003,295.003,118.02134,373
2024-03-283,235.003,285.003,210.003,245.003,070.7058,154
2024-03-273,170.003,255.003,160.003,240.003,065.9766,639
2024-03-263,220.003,290.003,150.003,195.003,023.3966,164
2024-03-253,130.003,235.003,125.003,215.003,042.3274,587
2024-03-223,150.003,155.003,115.003,150.002,980.8153,602
2024-03-213,190.003,190.003,130.003,150.002,980.81103,799
2024-03-203,135.003,175.003,100.003,170.002,999.73119,452
2024-03-193,150.003,155.003,075.003,135.002,966.61151,919
2024-03-183,135.003,145.003,100.003,140.002,971.3459,675
2024-03-153,065.003,165.003,025.003,140.002,971.34148,642
2024-03-142,900.003,320.002,885.003,105.002,938.222,483,024
2024-03-132,955.002,965.002,895.002,895.002,739.5021,646
2024-03-122,920.002,970.002,905.002,965.002,805.7444,812
2024-03-112,880.002,940.002,820.002,935.002,777.3563,045
2024-03-082,875.002,885.002,815.002,885.002,730.0437,864
2024-03-072,730.002,910.002,715.002,880.002,725.31119,918
2024-03-062,735.002,755.002,715.002,730.002,583.3724,342
2024-03-052,750.002,765.002,720.002,760.002,611.7534,524
2024-03-042,750.002,765.002,700.002,750.002,602.2955,565
2024-02-292,670.002,765.002,610.002,750.002,602.2960,752
2024-02-282,790.002,800.002,605.002,670.002,526.59254,762
2024-02-272,880.002,895.002,760.002,820.002,668.53119,789
2024-02-262,930.002,930.002,885.002,895.002,739.5027,276
2024-02-232,965.002,975.002,920.002,930.002,772.6232,513
2024-02-222,970.002,990.002,960.002,970.002,810.4713,471
2024-02-212,960.002,985.002,960.002,980.002,819.9417,000
2024-02-202,995.002,995.002,955.002,985.002,824.6719,679
2024-02-192,995.003,010.002,965.002,985.002,824.6719,228
2024-02-162,970.002,990.002,950.002,990.002,829.4031,506
2024-02-152,945.002,965.002,935.002,965.002,805.7446,203
2024-02-142,945.002,950.002,900.002,945.002,786.8231,654
2024-02-132,945.002,955.002,925.002,945.002,786.8213,333
2024-02-082,955.002,955.002,920.002,940.002,782.0923,798
2024-02-072,940.002,950.002,910.002,950.002,791.5514,240
2024-02-062,940.002,950.002,910.002,940.002,782.0919,776
2024-02-052,955.002,975.002,910.002,940.002,782.0922,166
← NewerPage 11 of 21 · 1,231 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.