CNTus Sungjin Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 5,620.00 | 5,710.00 | 5,600.00 | 5,670.00 | 4,932.42 | 138,664 |
| 2022-08-17 | 5,710.00 | 5,760.00 | 5,590.00 | 5,650.00 | 4,915.02 | 292,925 |
| 2022-08-16 | 5,780.00 | 5,860.00 | 5,710.00 | 5,790.00 | 5,036.81 | 282,216 |
| 2022-08-12 | 5,670.00 | 5,770.00 | 5,630.00 | 5,740.00 | 4,993.32 | 179,502 |
| 2022-08-11 | 5,730.00 | 5,750.00 | 5,640.00 | 5,690.00 | 4,949.82 | 147,792 |
| 2022-08-10 | 5,750.00 | 5,770.00 | 5,660.00 | 5,680.00 | 4,941.12 | 132,960 |
| 2022-08-09 | 5,640.00 | 5,770.00 | 5,630.00 | 5,770.00 | 5,019.41 | 274,920 |
| 2022-08-08 | 5,650.00 | 5,650.00 | 5,580.00 | 5,600.00 | 4,871.53 | 113,447 |
| 2022-08-05 | 5,620.00 | 5,670.00 | 5,600.00 | 5,640.00 | 4,906.33 | 132,149 |
| 2022-08-04 | 5,700.00 | 5,740.00 | 5,610.00 | 5,610.00 | 4,880.23 | 240,182 |
| 2022-08-03 | 5,740.00 | 5,790.00 | 5,670.00 | 5,690.00 | 4,949.82 | 236,900 |
| 2022-08-02 | 5,820.00 | 5,820.00 | 5,690.00 | 5,770.00 | 5,019.41 | 186,855 |
| 2022-08-01 | 5,690.00 | 5,860.00 | 5,630.00 | 5,850.00 | 5,089.01 | 266,820 |
| 2022-07-29 | 5,750.00 | 5,770.00 | 5,680.00 | 5,730.00 | 4,984.62 | 145,859 |
| 2022-07-28 | 5,820.00 | 5,830.00 | 5,680.00 | 5,700.00 | 4,958.52 | 255,090 |
| 2022-07-27 | 5,780.00 | 5,880.00 | 5,740.00 | 5,750.00 | 5,002.02 | 186,465 |
| 2022-07-26 | 5,840.00 | 5,920.00 | 5,800.00 | 5,800.00 | 5,045.51 | 178,451 |
| 2022-07-25 | 5,920.00 | 6,000.00 | 5,830.00 | 5,870.00 | 5,106.41 | 241,675 |
| 2022-07-22 | 6,110.00 | 6,120.00 | 5,830.00 | 5,880.00 | 5,115.10 | 729,631 |
| 2022-07-21 | 5,920.00 | 5,980.00 | 5,700.00 | 5,950.00 | 5,176.00 | 1,349,253 |
| 2022-07-20 | 5,960.00 | 6,000.00 | 5,810.00 | 5,900.00 | 5,132.50 | 1,161,897 |
| 2022-07-19 | 5,670.00 | 5,870.00 | 5,670.00 | 5,800.00 | 5,045.51 | 624,013 |
| 2022-07-18 | 5,490.00 | 5,710.00 | 5,470.00 | 5,650.00 | 4,915.02 | 304,122 |
| 2022-07-15 | 5,560.00 | 5,590.00 | 5,400.00 | 5,480.00 | 4,767.14 | 214,339 |
| 2022-07-14 | 5,700.00 | 5,740.00 | 5,530.00 | 5,560.00 | 4,836.73 | 297,882 |
| 2022-07-13 | 5,650.00 | 5,950.00 | 5,610.00 | 5,690.00 | 4,949.82 | 1,291,745 |
| 2022-07-12 | 5,570.00 | 5,640.00 | 5,480.00 | 5,620.00 | 4,888.93 | 470,514 |
| 2022-07-11 | 5,360.00 | 5,690.00 | 5,300.00 | 5,500.00 | 4,784.54 | 611,804 |
| 2022-07-08 | 5,320.00 | 5,360.00 | 5,230.00 | 5,290.00 | 4,601.85 | 72,847 |
| 2022-07-07 | 5,210.00 | 5,300.00 | 5,190.00 | 5,300.00 | 4,610.55 | 114,366 |
| 2022-07-06 | 5,200.00 | 5,280.00 | 5,150.00 | 5,230.00 | 4,549.66 | 69,664 |
| 2022-07-05 | 5,120.00 | 5,230.00 | 5,120.00 | 5,210.00 | 4,532.26 | 67,082 |
| 2022-07-04 | 5,130.00 | 5,200.00 | 5,020.00 | 5,140.00 | 4,471.37 | 81,838 |
| 2022-07-01 | 5,200.00 | 5,280.00 | 5,100.00 | 5,140.00 | 4,471.37 | 101,465 |
| 2022-06-30 | 5,390.00 | 5,430.00 | 5,170.00 | 5,180.00 | 4,506.16 | 146,770 |
| 2022-06-29 | 5,460.00 | 5,460.00 | 5,350.00 | 5,430.00 | 4,723.64 | 129,967 |
| 2022-06-28 | 5,540.00 | 5,600.00 | 5,520.00 | 5,590.00 | 4,758.44 | 165,718 |
| 2022-06-27 | 5,420.00 | 5,550.00 | 5,350.00 | 5,540.00 | 4,715.88 | 169,801 |
| 2022-06-24 | 5,040.00 | 5,430.00 | 5,040.00 | 5,410.00 | 4,605.22 | 212,553 |
| 2022-06-23 | 5,410.00 | 5,450.00 | 5,090.00 | 5,090.00 | 4,332.82 | 423,940 |
| 2022-06-22 | 5,600.00 | 5,600.00 | 5,380.00 | 5,410.00 | 4,605.22 | 217,684 |
| 2022-06-21 | 5,230.00 | 5,530.00 | 5,200.00 | 5,510.00 | 4,690.34 | 236,265 |
| 2022-06-20 | 5,390.00 | 5,420.00 | 5,160.00 | 5,240.00 | 4,460.50 | 205,033 |
| 2022-06-17 | 5,190.00 | 5,440.00 | 5,140.00 | 5,390.00 | 4,588.19 | 185,046 |
| 2022-06-16 | 5,460.00 | 5,550.00 | 5,300.00 | 5,340.00 | 4,545.63 | 145,436 |
| 2022-06-15 | 5,560.00 | 5,610.00 | 5,400.00 | 5,400.00 | 4,596.70 | 259,876 |
| 2022-06-14 | 5,410.00 | 5,700.00 | 5,410.00 | 5,620.00 | 4,783.98 | 450,417 |
| 2022-06-13 | 5,770.00 | 5,770.00 | 5,500.00 | 5,500.00 | 4,681.83 | 314,251 |
| 2022-06-10 | 5,800.00 | 5,870.00 | 5,740.00 | 5,850.00 | 4,979.76 | 226,410 |
| 2022-06-09 | 5,710.00 | 5,830.00 | 5,650.00 | 5,830.00 | 4,962.74 | 240,117 |
| 2022-06-08 | 5,740.00 | 5,770.00 | 5,680.00 | 5,720.00 | 4,869.10 | 120,947 |
| 2022-06-07 | 5,760.00 | 5,890.00 | 5,660.00 | 5,740.00 | 4,886.13 | 298,446 |
| 2022-06-03 | 5,660.00 | 5,770.00 | 5,630.00 | 5,760.00 | 4,903.15 | 182,489 |
| 2022-06-02 | 5,650.00 | 5,690.00 | 5,600.00 | 5,660.00 | 4,818.03 | 80,162 |
| 2022-05-31 | 5,700.00 | 5,770.00 | 5,670.00 | 5,680.00 | 4,835.05 | 139,610 |
| 2022-05-30 | 5,630.00 | 5,690.00 | 5,590.00 | 5,690.00 | 4,843.56 | 139,388 |
| 2022-05-27 | 5,610.00 | 5,660.00 | 5,580.00 | 5,610.00 | 4,775.46 | 78,513 |
| 2022-05-26 | 5,620.00 | 5,650.00 | 5,560.00 | 5,580.00 | 4,749.93 | 81,977 |
| 2022-05-25 | 5,640.00 | 5,650.00 | 5,550.00 | 5,610.00 | 4,775.46 | 87,371 |
| 2022-05-24 | 5,660.00 | 5,700.00 | 5,580.00 | 5,640.00 | 4,801.00 | 154,378 |
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.