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%WTI102.42▲ 0.65%
← 352700.KQ stock page

CNTus Sungjin Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-114,790.004,915.004,705.004,810.004,315.49324,936
2023-05-104,845.004,845.004,760.004,790.004,297.5557,140
2023-05-094,765.004,830.004,700.004,825.004,328.95123,111
2023-05-084,655.004,800.004,610.004,765.004,275.1289,465
2023-05-044,755.004,755.004,620.004,650.004,171.9439,797
2023-05-034,565.004,750.004,535.004,740.004,252.69169,218
2023-05-024,580.004,615.004,535.004,580.004,109.1456,757
2023-04-284,550.004,640.004,515.004,585.004,113.6368,460
2023-04-274,545.004,550.004,470.004,550.004,082.2252,041
2023-04-264,555.004,650.004,520.004,580.004,109.1458,513
2023-04-254,605.004,665.004,525.004,575.004,104.6575,274
2023-04-244,735.004,735.004,570.004,665.004,185.4097,281
2023-04-214,700.004,785.004,610.004,745.004,257.18118,098
2023-04-204,780.004,780.004,610.004,720.004,234.75109,447
2023-04-194,655.004,790.004,605.004,790.004,297.55150,560
2023-04-184,680.004,695.004,590.004,675.004,194.37109,387
2023-04-174,675.004,760.004,595.004,725.004,239.23279,634
2023-04-144,495.004,860.004,455.004,685.004,203.34785,565
2023-04-134,465.004,550.004,390.004,485.004,023.9184,268
2023-04-124,520.004,525.004,455.004,475.004,014.9359,287
2023-04-114,535.004,600.004,390.004,510.004,046.34121,726
2023-04-104,480.004,530.004,330.004,510.004,046.34129,826
2023-04-074,285.004,525.004,230.004,525.004,059.79256,552
2023-04-064,405.004,425.004,275.004,275.003,835.5084,364
2023-04-054,360.004,450.004,300.004,450.003,992.50126,478
2023-04-044,300.004,380.004,240.004,365.003,916.24124,709
2023-04-034,220.004,325.004,160.004,290.003,848.9599,759
2023-03-314,225.004,265.004,040.004,260.003,822.04346,893
2023-03-304,225.004,230.004,155.004,220.003,786.1549,852
2023-03-294,160.004,235.004,100.004,230.003,795.12129,271
2023-03-284,150.004,155.004,080.004,150.003,723.3558,800
2023-03-274,165.004,170.004,055.004,150.003,723.3579,093
2023-03-244,200.004,215.004,140.004,165.003,736.8067,764
2023-03-234,215.004,290.004,165.004,200.003,768.21102,791
2023-03-224,245.004,290.004,120.004,215.003,781.66170,624
2023-03-214,370.004,370.004,240.004,240.003,804.0954,329
2023-03-204,300.004,385.004,280.004,340.003,893.8198,692
2023-03-174,210.004,305.004,170.004,280.003,839.98107,738
2023-03-164,205.004,240.004,080.004,155.003,727.83123,435
2023-03-154,235.004,350.004,230.004,250.003,813.07128,927
2023-03-144,450.004,470.004,185.004,235.003,799.61239,321
2023-03-134,545.004,635.004,410.004,500.004,037.36206,013
2023-03-104,545.004,600.004,450.004,545.004,077.74164,273
2023-03-094,660.004,660.004,510.004,550.004,082.22207,782
2023-03-084,465.004,660.004,395.004,660.004,180.91707,049
2023-03-074,350.004,575.004,345.004,480.004,019.42348,940
2023-03-064,370.004,390.004,330.004,350.003,902.7998,504
2023-03-034,300.004,360.004,285.004,345.003,898.3053,081
2023-03-024,330.004,335.004,270.004,300.003,857.9363,815
2023-02-284,320.004,355.004,295.004,335.003,889.33107,091
2023-02-274,370.004,370.004,270.004,325.003,880.3684,594
2023-02-244,390.004,400.004,320.004,385.003,934.19110,713
2023-02-234,240.004,865.004,225.004,375.003,925.211,624,839
2023-02-224,240.004,300.004,200.004,250.003,813.0762,609
2023-02-214,290.004,365.004,280.004,295.003,853.4449,508
2023-02-204,300.004,350.004,255.004,335.003,889.3342,229
2023-02-174,280.004,355.004,230.004,315.003,871.3876,795
2023-02-164,280.004,305.004,235.004,285.003,844.47112,914
2023-02-154,355.004,360.004,230.004,300.003,857.93121,281
2023-02-144,335.004,445.004,330.004,360.003,911.76135,151
← NewerPage 15 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.