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%WTI102.25▲ 0.48%
← 352700.KQ stock page

CNTus Sungjin Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-073,845.003,855.003,715.003,835.003,482.3960,965
2023-08-043,780.003,855.003,700.003,845.003,491.4764,985
2023-08-033,625.003,865.003,580.003,780.003,432.44176,023
2023-08-023,585.003,675.003,570.003,630.003,296.2431,045
2023-08-013,515.003,605.003,505.003,595.003,264.4548,645
2023-07-313,480.003,510.003,420.003,510.003,187.2735,027
2023-07-283,415.003,480.003,385.003,480.003,160.0330,932
2023-07-273,265.003,425.003,265.003,395.003,082.8438,278
2023-07-263,480.003,500.003,280.003,280.002,978.42176,615
2023-07-253,605.003,605.003,495.003,500.003,178.1985,904
2023-07-243,720.003,750.003,550.003,600.003,268.99228,284
2023-07-213,740.003,785.003,710.003,720.003,377.9635,432
2023-07-203,740.003,760.003,710.003,755.003,409.7459,674
2023-07-193,740.003,785.003,700.003,770.003,423.36131,094
2023-07-183,850.003,850.003,710.003,750.003,405.20342,179
2023-07-173,805.003,895.003,755.003,850.003,496.01212,790
2023-07-143,900.003,930.003,760.003,815.003,464.23209,563
2023-07-133,780.003,820.003,750.003,790.003,441.52116,876
2023-07-123,780.003,815.003,750.003,760.003,414.2840,885
2023-07-113,790.003,820.003,750.003,775.003,427.9085,042
2023-07-103,855.003,855.003,790.003,800.003,450.6051,741
2023-07-073,950.003,950.003,800.003,830.003,477.8569,155
2023-07-064,040.004,060.003,860.003,940.003,577.73134,855
2023-07-054,070.004,085.004,020.004,040.003,668.5448,953
2023-07-044,095.004,100.004,045.004,085.003,709.4034,716
2023-07-034,050.004,100.004,035.004,095.003,718.4862,963
2023-06-304,080.004,090.004,045.004,090.003,713.9424,335
2023-06-294,110.004,160.004,035.004,080.003,704.8699,315
2023-06-284,230.004,235.004,170.004,180.003,750.2681,386
2023-06-274,235.004,235.004,180.004,230.003,795.1247,294
2023-06-264,220.004,265.004,190.004,240.003,804.0919,862
2023-06-234,185.004,290.004,090.004,260.003,822.0480,436
2023-06-224,200.004,280.004,175.004,180.003,750.2636,814
2023-06-214,260.004,305.004,200.004,215.003,781.6634,350
2023-06-204,125.004,260.004,125.004,260.003,822.0455,735
2023-06-194,210.004,215.004,160.004,205.003,772.6939,599
2023-06-164,160.004,185.004,145.004,160.003,732.3240,514
2023-06-154,190.004,215.004,145.004,160.003,732.3250,137
2023-06-144,305.004,305.004,165.004,200.003,768.2173,728
2023-06-134,320.004,325.004,235.004,295.003,853.4478,522
2023-06-124,335.004,340.004,260.004,320.003,875.8766,586
2023-06-094,335.004,365.004,310.004,335.003,889.3335,464
2023-06-084,405.004,405.004,335.004,335.003,889.3350,441
2023-06-074,470.004,475.004,400.004,405.003,952.1330,575
2023-06-054,470.004,475.004,405.004,460.004,001.4838,833
2023-06-024,420.004,515.004,385.004,450.003,992.5062,942
2023-06-014,495.004,495.004,400.004,450.003,992.5078,664
2023-05-314,585.004,585.004,440.004,495.004,032.88129,954
2023-05-304,610.004,635.004,490.004,590.004,118.11194,854
2023-05-264,610.004,620.004,530.004,620.004,145.0346,271
2023-05-254,670.004,680.004,580.004,610.004,136.0636,898
2023-05-244,670.004,720.004,550.004,690.004,207.83158,848
2023-05-234,695.004,740.004,635.004,680.004,198.8688,612
2023-05-224,700.004,750.004,675.004,730.004,243.7281,201
2023-05-194,670.004,755.004,645.004,700.004,216.8047,680
2023-05-184,760.004,760.004,655.004,685.004,203.3448,081
2023-05-174,760.004,850.004,680.004,750.004,261.6698,818
2023-05-164,670.004,840.004,670.004,755.004,266.15121,317
2023-05-154,720.004,750.004,600.004,730.004,243.7266,135
2023-05-124,815.004,855.004,700.004,765.004,275.12120,743
← NewerPage 14 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.