CNTus Sungjin Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 4,905.00 | 5,020.00 | 4,905.00 | 4,945.00 | 4,301.73 | 251,171 |
| 2022-11-15 | 4,910.00 | 5,020.00 | 4,905.00 | 4,930.00 | 4,288.68 | 373,421 |
| 2022-11-14 | 5,140.00 | 5,210.00 | 5,080.00 | 5,150.00 | 4,480.07 | 215,629 |
| 2022-11-11 | 5,110.00 | 5,140.00 | 5,080.00 | 5,140.00 | 4,471.37 | 136,229 |
| 2022-11-10 | 4,890.00 | 5,130.00 | 4,890.00 | 5,060.00 | 4,401.77 | 157,511 |
| 2022-11-09 | 4,915.00 | 4,945.00 | 4,900.00 | 4,935.00 | 4,293.03 | 56,555 |
| 2022-11-08 | 4,895.00 | 4,950.00 | 4,895.00 | 4,915.00 | 4,275.64 | 44,160 |
| 2022-11-07 | 4,915.00 | 4,950.00 | 4,890.00 | 4,925.00 | 4,284.34 | 84,422 |
| 2022-11-04 | 4,865.00 | 4,940.00 | 4,805.00 | 4,920.00 | 4,279.99 | 69,243 |
| 2022-11-03 | 4,790.00 | 4,860.00 | 4,765.00 | 4,860.00 | 4,227.79 | 87,261 |
| 2022-11-02 | 4,820.00 | 4,960.00 | 4,760.00 | 4,850.00 | 4,219.09 | 92,026 |
| 2022-11-01 | 4,790.00 | 4,850.00 | 4,750.00 | 4,820.00 | 4,192.99 | 92,644 |
| 2022-10-31 | 4,780.00 | 4,850.00 | 4,755.00 | 4,835.00 | 4,206.04 | 76,028 |
| 2022-10-28 | 4,875.00 | 4,905.00 | 4,760.00 | 4,770.00 | 4,149.50 | 89,945 |
| 2022-10-27 | 4,900.00 | 4,940.00 | 4,865.00 | 4,880.00 | 4,245.19 | 80,617 |
| 2022-10-26 | 4,960.00 | 4,990.00 | 4,875.00 | 4,900.00 | 4,262.59 | 120,539 |
| 2022-10-25 | 4,940.00 | 5,030.00 | 4,915.00 | 4,975.00 | 4,327.83 | 69,994 |
| 2022-10-24 | 4,800.00 | 4,965.00 | 4,785.00 | 4,940.00 | 4,297.38 | 158,144 |
| 2022-10-21 | 4,775.00 | 4,800.00 | 4,720.00 | 4,750.00 | 4,132.10 | 108,252 |
| 2022-10-20 | 4,630.00 | 4,790.00 | 4,630.00 | 4,790.00 | 4,166.90 | 173,784 |
| 2022-10-19 | 4,590.00 | 4,710.00 | 4,575.00 | 4,665.00 | 4,058.16 | 130,002 |
| 2022-10-18 | 4,560.00 | 4,615.00 | 4,525.00 | 4,590.00 | 3,992.91 | 146,174 |
| 2022-10-17 | 4,350.00 | 4,570.00 | 4,330.00 | 4,535.00 | 3,945.07 | 163,729 |
| 2022-10-14 | 4,245.00 | 4,450.00 | 4,245.00 | 4,415.00 | 3,840.68 | 143,169 |
| 2022-10-13 | 4,355.00 | 4,365.00 | 4,150.00 | 4,180.00 | 3,636.25 | 134,176 |
| 2022-10-12 | 4,325.00 | 4,380.00 | 4,320.00 | 4,350.00 | 3,784.13 | 91,803 |
| 2022-10-11 | 4,435.00 | 4,435.00 | 4,305.00 | 4,335.00 | 3,771.08 | 150,619 |
| 2022-10-07 | 4,475.00 | 4,515.00 | 4,445.00 | 4,465.00 | 3,884.17 | 150,438 |
| 2022-10-06 | 4,470.00 | 4,560.00 | 4,410.00 | 4,510.00 | 3,923.32 | 320,137 |
| 2022-10-05 | 4,200.00 | 4,875.00 | 4,140.00 | 4,385.00 | 3,814.58 | 2,025,275 |
| 2022-10-04 | 4,080.00 | 4,225.00 | 4,060.00 | 4,185.00 | 3,640.60 | 105,021 |
| 2022-09-30 | 3,995.00 | 4,050.00 | 3,900.00 | 4,015.00 | 3,492.71 | 146,801 |
| 2022-09-29 | 4,065.00 | 4,155.00 | 4,035.00 | 4,050.00 | 3,523.16 | 80,299 |
| 2022-09-28 | 4,185.00 | 4,245.00 | 3,985.00 | 4,040.00 | 3,514.46 | 161,014 |
| 2022-09-27 | 4,040.00 | 4,260.00 | 4,040.00 | 4,180.00 | 3,636.25 | 152,673 |
| 2022-09-26 | 4,330.00 | 4,485.00 | 4,120.00 | 4,120.00 | 3,584.05 | 345,513 |
| 2022-09-23 | 4,705.00 | 4,715.00 | 4,475.00 | 4,485.00 | 3,901.57 | 197,252 |
| 2022-09-22 | 4,850.00 | 4,850.00 | 4,650.00 | 4,710.00 | 4,097.30 | 235,184 |
| 2022-09-21 | 5,020.00 | 5,020.00 | 4,850.00 | 4,880.00 | 4,245.19 | 163,171 |
| 2022-09-20 | 5,020.00 | 5,080.00 | 5,000.00 | 5,020.00 | 4,366.98 | 85,767 |
| 2022-09-19 | 5,170.00 | 5,170.00 | 5,020.00 | 5,030.00 | 4,375.68 | 146,674 |
| 2022-09-16 | 5,140.00 | 5,450.00 | 5,120.00 | 5,170.00 | 4,497.46 | 152,147 |
| 2022-09-15 | 5,270.00 | 5,270.00 | 5,140.00 | 5,200.00 | 4,523.56 | 80,520 |
| 2022-09-14 | 5,120.00 | 5,240.00 | 5,110.00 | 5,230.00 | 4,549.66 | 85,448 |
| 2022-09-13 | 5,270.00 | 5,270.00 | 5,170.00 | 5,260.00 | 4,575.76 | 81,083 |
| 2022-09-08 | 5,190.00 | 5,220.00 | 5,160.00 | 5,190.00 | 4,514.86 | 63,440 |
| 2022-09-07 | 5,210.00 | 5,210.00 | 5,100.00 | 5,170.00 | 4,497.46 | 98,332 |
| 2022-09-06 | 5,170.00 | 5,220.00 | 5,110.00 | 5,210.00 | 4,532.26 | 66,768 |
| 2022-09-05 | 5,170.00 | 5,270.00 | 5,100.00 | 5,110.00 | 4,445.27 | 102,881 |
| 2022-09-02 | 5,270.00 | 5,280.00 | 5,170.00 | 5,220.00 | 4,540.96 | 81,131 |
| 2022-09-01 | 5,320.00 | 5,330.00 | 5,200.00 | 5,200.00 | 4,523.56 | 177,948 |
| 2022-08-31 | 5,320.00 | 5,420.00 | 5,260.00 | 5,370.00 | 4,671.45 | 96,537 |
| 2022-08-30 | 5,390.00 | 5,400.00 | 5,320.00 | 5,340.00 | 4,645.35 | 85,081 |
| 2022-08-29 | 5,340.00 | 5,430.00 | 5,320.00 | 5,350.00 | 4,654.05 | 115,593 |
| 2022-08-26 | 5,560.00 | 5,560.00 | 5,490.00 | 5,540.00 | 4,819.33 | 79,265 |
| 2022-08-25 | 5,480.00 | 5,570.00 | 5,450.00 | 5,540.00 | 4,819.33 | 88,863 |
| 2022-08-24 | 5,440.00 | 5,460.00 | 5,370.00 | 5,430.00 | 4,723.64 | 98,527 |
| 2022-08-23 | 5,530.00 | 5,530.00 | 5,370.00 | 5,380.00 | 4,680.15 | 216,992 |
| 2022-08-22 | 5,660.00 | 5,680.00 | 5,570.00 | 5,570.00 | 4,845.43 | 202,586 |
| 2022-08-19 | 5,730.00 | 5,850.00 | 5,700.00 | 5,730.00 | 4,984.62 | 309,105 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2024-06-27 | 50.0000 KRW |
| 2023-12-27 | 140.0000 KRW |
| 2023-06-29 | 50.0000 KRW |
| 2022-12-28 | 140.0000 KRW |
| 2022-06-29 | 120.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2021-06-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.