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%WTI101.73▼ 0.03%
← 352700.KQ stock page

CNTus Sungjin Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-073,665.003,680.003,555.003,595.003,264.45108,735
2023-11-063,555.003,675.003,515.003,655.003,318.94172,377
2023-11-033,510.003,550.003,465.003,550.003,223.5937,292
2023-11-023,395.003,515.003,395.003,475.003,155.4940,535
2023-11-013,410.003,430.003,375.003,410.003,096.4637,087
2023-10-313,440.003,455.003,345.003,405.003,091.9285,442
2023-10-303,435.003,445.003,400.003,445.003,128.2536,405
2023-10-273,475.003,475.003,410.003,435.003,119.1742,563
2023-10-263,525.003,525.003,430.003,450.003,132.7939,578
2023-10-253,520.003,550.003,485.003,540.003,214.5115,348
2023-10-243,450.003,520.003,410.003,515.003,191.8139,316
2023-10-233,480.003,495.003,425.003,475.003,155.4926,051
2023-10-203,520.003,525.003,420.003,480.003,160.0314,096
2023-10-193,635.003,635.003,530.003,535.003,209.977,898
2023-10-183,635.003,650.003,595.003,640.003,305.3215,159
2023-10-173,470.003,640.003,460.003,635.003,300.7835,532
2023-10-163,490.003,490.003,355.003,460.003,141.8719,811
2023-10-133,560.003,575.003,450.003,495.003,173.6523,835
2023-10-123,530.003,665.003,530.003,550.003,223.5937,473
2023-10-113,580.003,635.003,555.003,610.003,278.0734,685
2023-10-103,610.003,640.003,500.003,580.003,250.8319,998
2023-10-063,550.003,645.003,535.003,640.003,305.3219,072
2023-10-053,645.003,660.003,540.003,580.003,250.8348,714
2023-10-043,785.003,845.003,640.003,640.003,305.3257,387
2023-09-273,750.003,790.003,645.003,790.003,441.5282,876
2023-09-263,815.003,815.003,660.003,790.003,441.5276,059
2023-09-253,920.003,930.003,790.003,810.003,459.69105,456
2023-09-223,825.003,930.003,735.003,920.003,559.5753,431
2023-09-213,870.003,960.003,800.003,850.003,496.0188,767
2023-09-203,875.003,935.003,775.003,905.003,545.95148,282
2023-09-193,780.003,905.003,720.003,875.003,518.71223,219
2023-09-183,800.003,805.003,740.003,795.003,446.0627,379
2023-09-153,660.003,815.003,660.003,800.003,450.60160,648
2023-09-143,660.003,725.003,640.003,695.003,355.26106,753
2023-09-133,770.003,770.003,670.003,670.003,332.5651,281
2023-09-123,775.003,795.003,740.003,775.003,427.9060,887
2023-09-113,750.003,795.003,730.003,775.003,427.9071,140
2023-09-083,695.003,765.003,675.003,745.003,400.6658,674
2023-09-073,745.003,770.003,655.003,730.003,387.04136,514
2023-09-063,710.003,745.003,675.003,745.003,400.66142,964
2023-09-053,720.003,755.003,680.003,745.003,400.6668,338
2023-09-043,645.003,725.003,585.003,725.003,382.5082,428
2023-09-013,730.003,730.003,635.003,655.003,318.9435,935
2023-08-313,705.003,740.003,660.003,735.003,391.5864,068
2023-08-303,735.003,750.003,705.003,740.003,396.1237,112
2023-08-293,800.003,815.003,700.003,730.003,387.04117,959
2023-08-283,710.004,080.003,630.003,800.003,450.601,000,016
2023-08-253,685.003,715.003,645.003,695.003,355.2619,460
2023-08-243,670.003,730.003,645.003,700.003,359.8038,603
2023-08-233,625.003,700.003,605.003,700.003,359.8050,724
2023-08-223,525.003,715.003,525.003,590.003,259.91135,668
2023-08-213,410.003,535.003,410.003,525.003,200.8982,742
2023-08-183,535.003,540.003,405.003,455.003,137.3349,472
2023-08-173,580.003,610.003,300.003,545.003,219.05111,141
2023-08-163,665.003,680.003,565.003,580.003,250.8353,482
2023-08-143,750.003,750.003,690.003,715.003,373.4259,029
2023-08-113,780.003,800.003,750.003,750.003,405.2037,119
2023-08-103,835.003,835.003,750.003,785.003,436.9850,303
2023-08-093,805.003,855.003,790.003,835.003,482.3936,815
2023-08-083,805.003,880.003,755.003,840.003,486.9373,327
← NewerPage 13 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.