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%WTI100.86▼ 0.88%
← 352700.KQ stock page

CNTus Sungjin Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-022,935.002,950.002,925.002,945.002,786.8242,006
2024-02-012,875.002,940.002,830.002,935.002,777.3565,275
2024-01-312,925.002,930.002,860.002,915.002,758.4333,017
2024-01-302,890.002,930.002,860.002,930.002,772.6246,145
2024-01-292,910.002,910.002,825.002,870.002,715.8549,076
2024-01-262,850.002,900.002,845.002,875.002,720.5836,010
2024-01-252,910.002,925.002,825.002,880.002,725.3185,559
2024-01-242,980.002,985.002,915.002,940.002,782.0931,867
2024-01-232,990.002,990.002,935.002,985.002,824.6748,888
2024-01-223,075.003,075.002,905.002,990.002,829.40134,727
2024-01-193,030.003,110.003,030.003,045.002,881.4539,312
2024-01-183,070.003,075.003,015.003,035.002,871.9852,851
2024-01-173,195.003,210.003,050.003,070.002,905.1071,841
2024-01-163,325.003,340.003,160.003,195.003,023.39121,023
2024-01-153,380.003,385.003,320.003,330.003,151.1442,027
2024-01-123,375.003,390.003,325.003,370.003,188.9954,207
2024-01-113,375.003,390.003,355.003,380.003,198.4521,152
2024-01-103,395.003,400.003,360.003,375.003,193.7215,490
2024-01-093,385.003,400.003,375.003,390.003,207.9217,696
2024-01-083,380.003,415.003,360.003,385.003,203.1823,468
2024-01-053,345.003,385.003,345.003,375.003,193.7223,451
2024-01-043,360.003,385.003,350.003,375.003,193.7234,675
2024-01-033,405.003,405.003,370.003,375.003,193.7222,707
2024-01-023,400.003,410.003,370.003,410.003,226.8438,940
2023-12-283,420.003,420.003,360.003,410.003,226.8444,207
2023-12-273,460.003,460.003,395.003,415.003,231.5737,258
2023-12-263,435.003,500.003,400.003,465.003,146.41370,081
2023-12-223,390.003,410.003,390.003,395.003,082.8447,590
2023-12-213,485.003,485.003,390.003,390.003,078.3060,957
2023-12-203,505.003,505.003,455.003,480.003,160.0322,486
2023-12-193,455.003,485.003,440.003,480.003,160.0316,894
2023-12-183,510.003,520.003,405.003,455.003,137.3364,581
2023-12-153,485.003,515.003,470.003,485.003,164.5725,679
2023-12-143,520.003,535.003,480.003,480.003,160.0336,518
2023-12-133,535.003,550.003,485.003,520.003,196.3530,937
2023-12-123,625.003,625.003,510.003,535.003,209.9735,420
2023-12-113,685.003,685.003,575.003,605.003,273.5348,132
2023-12-083,770.003,770.003,650.003,685.003,346.1834,207
2023-12-073,755.003,775.003,665.003,770.003,423.3658,252
2023-12-063,865.003,865.003,605.003,790.003,441.52332,227
2023-12-053,710.003,825.003,660.003,800.003,450.60338,405
2023-12-043,585.003,735.003,520.003,710.003,368.88234,565
2023-12-013,565.003,585.003,485.003,585.003,255.3799,730
2023-11-303,510.003,560.003,450.003,560.003,232.67258,102
2023-11-293,530.003,580.003,465.003,560.003,232.67165,913
2023-11-283,465.003,590.003,440.003,530.003,205.4371,321
2023-11-273,530.003,530.003,455.003,465.003,146.4141,852
2023-11-243,530.003,530.003,460.003,490.003,169.1128,753
2023-11-233,555.003,565.003,495.003,520.003,196.3534,963
2023-11-223,535.003,585.003,500.003,570.003,241.75142,063
2023-11-213,570.003,580.003,530.003,535.003,209.97135,803
2023-11-203,605.003,640.003,510.003,570.003,241.75195,259
2023-11-173,605.003,660.003,535.003,595.003,264.45223,649
2023-11-163,605.003,650.003,595.003,605.003,273.53198,330
2023-11-153,635.003,640.003,540.003,625.003,291.70242,501
2023-11-143,615.003,660.003,545.003,625.003,291.7063,348
2023-11-133,630.003,630.003,590.003,625.003,291.7014,441
2023-11-103,575.003,645.003,505.003,625.003,291.70127,184
2023-11-093,580.003,595.003,555.003,590.003,259.9124,513
2023-11-083,615.003,615.003,535.003,590.003,259.9196,774
← NewerPage 12 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.