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%WTI101.81▲ 0.05%
← 352700.KQ stock page

CNTus Sungjin Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-134,465.004,480.004,395.004,445.003,988.0238,441
2023-02-104,430.004,475.004,345.004,465.004,005.9670,878
2023-02-094,435.004,470.004,340.004,445.003,988.0275,198
2023-02-084,455.004,500.004,425.004,475.004,014.9364,484
2023-02-074,495.004,495.004,375.004,455.003,996.99114,925
2023-02-064,345.004,465.004,330.004,465.004,005.96220,079
2023-02-034,270.004,345.004,225.004,345.003,898.30110,448
2023-02-024,240.004,290.004,225.004,270.003,831.0197,422
2023-02-014,220.004,235.004,190.004,230.003,795.1240,726
2023-01-314,225.004,240.004,190.004,220.003,786.1542,504
2023-01-304,335.004,355.004,230.004,245.003,808.5854,154
2023-01-274,275.004,355.004,220.004,335.003,889.33147,740
2023-01-264,145.004,250.004,145.004,220.003,786.1566,874
2023-01-254,165.004,185.004,130.004,175.003,745.7843,366
2023-01-204,130.004,175.004,115.004,165.003,736.8036,206
2023-01-194,170.004,200.004,100.004,180.003,750.2630,160
2023-01-184,150.004,190.004,130.004,190.003,759.2333,202
2023-01-174,285.004,300.004,150.004,160.003,732.3281,784
2023-01-164,310.004,340.004,260.004,285.003,844.4730,551
2023-01-134,215.004,340.004,195.004,310.003,866.9079,923
2023-01-124,115.004,215.004,090.004,210.003,777.1883,931
2023-01-114,150.004,150.004,000.004,110.003,687.4675,625
2023-01-104,200.004,200.004,100.004,115.003,691.9583,801
2023-01-094,115.004,235.004,085.004,195.003,763.72226,345
2023-01-064,015.004,115.004,010.004,090.003,669.5226,602
2023-01-054,005.004,065.004,005.004,040.003,624.6638,089
2023-01-044,000.004,050.003,960.004,030.003,615.6874,083
2023-01-034,050.004,145.003,965.004,030.003,615.68117,350
2023-01-024,315.004,375.004,050.004,050.003,633.6363,654
2022-12-294,460.004,510.004,330.004,400.003,947.64109,218
2022-12-284,585.004,585.004,495.004,540.004,073.2528,153
2022-12-274,505.004,610.004,505.004,605.004,005.9665,315
2022-12-264,490.004,630.004,490.004,545.003,953.7739,188
2022-12-234,585.004,630.004,505.004,515.003,927.6727,243
2022-12-224,610.004,640.004,535.004,590.003,992.9147,302
2022-12-214,720.004,720.004,550.004,590.003,992.9197,681
2022-12-204,735.004,830.004,655.004,655.004,049.4671,403
2022-12-194,800.004,830.004,745.004,750.004,132.1034,536
2022-12-164,760.004,830.004,735.004,800.004,175.6027,611
2022-12-154,845.004,915.004,730.004,805.004,179.9542,842
2022-12-144,845.004,845.004,795.004,835.004,206.0429,093
2022-12-134,670.004,865.004,670.004,825.004,197.3468,093
2022-12-124,670.004,780.004,500.004,695.004,084.25241,990
2022-12-094,675.004,755.004,670.004,740.004,123.4023,157
2022-12-084,800.004,860.004,515.004,670.004,062.5190,990
2022-12-074,895.004,945.004,815.004,820.004,192.9974,279
2022-12-064,950.004,990.004,905.004,950.004,306.0831,280
2022-12-054,920.004,995.004,920.004,955.004,310.4351,876
2022-12-024,900.004,940.004,900.004,920.004,279.9938,949
2022-12-014,920.004,935.004,890.004,915.004,275.6448,387
2022-11-304,900.004,930.004,845.004,900.004,262.5966,030
2022-11-294,900.004,910.004,850.004,900.004,262.5945,707
2022-11-284,930.004,930.004,860.004,910.004,271.2954,599
2022-11-254,920.004,955.004,875.004,930.004,288.6863,664
2022-11-244,895.004,940.004,885.004,895.004,258.2434,628
2022-11-234,885.004,930.004,845.004,895.004,258.2425,082
2022-11-224,810.004,910.004,810.004,880.004,245.1938,096
2022-11-214,810.004,830.004,720.004,815.004,188.6446,228
2022-11-184,950.004,980.004,830.004,830.004,201.6973,916
2022-11-174,985.005,010.004,945.004,950.004,306.08178,569
← NewerPage 16 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.