CNTus Sungjin Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 5,600.00 | 5,680.00 | 5,580.00 | 5,650.00 | 4,809.51 | 134,189 |
| 2022-05-20 | 5,530.00 | 5,590.00 | 5,490.00 | 5,580.00 | 4,749.93 | 99,178 |
| 2022-05-19 | 5,540.00 | 5,560.00 | 5,460.00 | 5,530.00 | 4,707.36 | 146,819 |
| 2022-05-18 | 5,590.00 | 5,720.00 | 5,540.00 | 5,680.00 | 4,835.05 | 317,186 |
| 2022-05-17 | 5,550.00 | 5,650.00 | 5,500.00 | 5,590.00 | 4,758.44 | 253,976 |
| 2022-05-16 | 5,400.00 | 5,640.00 | 5,400.00 | 5,580.00 | 4,749.93 | 198,678 |
| 2022-05-13 | 5,360.00 | 5,440.00 | 5,340.00 | 5,410.00 | 4,605.22 | 131,612 |
| 2022-05-12 | 5,430.00 | 5,440.00 | 5,320.00 | 5,360.00 | 4,562.65 | 149,764 |
| 2022-05-11 | 5,390.00 | 5,580.00 | 5,390.00 | 5,490.00 | 4,673.32 | 124,269 |
| 2022-05-10 | 5,270.00 | 5,510.00 | 5,170.00 | 5,450.00 | 4,639.27 | 228,678 |
| 2022-05-09 | 5,590.00 | 5,610.00 | 5,390.00 | 5,400.00 | 4,596.70 | 201,919 |
| 2022-05-06 | 5,620.00 | 5,650.00 | 5,510.00 | 5,590.00 | 4,758.44 | 191,118 |
| 2022-05-04 | 5,580.00 | 5,680.00 | 5,570.00 | 5,680.00 | 4,835.05 | 226,945 |
| 2022-05-03 | 5,630.00 | 5,670.00 | 5,560.00 | 5,560.00 | 4,732.90 | 183,464 |
| 2022-05-02 | 5,420.00 | 5,660.00 | 5,380.00 | 5,620.00 | 4,783.98 | 255,965 |
| 2022-04-29 | 5,360.00 | 5,540.00 | 5,350.00 | 5,450.00 | 4,639.27 | 158,819 |
| 2022-04-28 | 5,310.00 | 5,480.00 | 5,300.00 | 5,340.00 | 4,545.63 | 184,296 |
| 2022-04-27 | 5,210.00 | 5,310.00 | 5,120.00 | 5,310.00 | 4,520.09 | 228,254 |
| 2022-04-26 | 5,340.00 | 5,390.00 | 5,300.00 | 5,310.00 | 4,520.09 | 120,479 |
| 2022-04-25 | 5,390.00 | 5,400.00 | 5,310.00 | 5,320.00 | 4,528.60 | 225,163 |
| 2022-04-22 | 5,540.00 | 5,540.00 | 5,440.00 | 5,480.00 | 4,664.80 | 135,422 |
| 2022-04-21 | 5,640.00 | 5,680.00 | 5,550.00 | 5,570.00 | 4,741.41 | 135,397 |
| 2022-04-20 | 5,540.00 | 5,670.00 | 5,510.00 | 5,640.00 | 4,801.00 | 185,099 |
| 2022-04-19 | 5,510.00 | 5,550.00 | 5,460.00 | 5,540.00 | 4,715.88 | 142,553 |
| 2022-04-18 | 5,510.00 | 5,560.00 | 5,400.00 | 5,460.00 | 4,647.78 | 235,865 |
| 2022-04-15 | 5,530.00 | 5,580.00 | 5,490.00 | 5,510.00 | 4,690.34 | 112,602 |
| 2022-04-14 | 5,500.00 | 5,660.00 | 5,480.00 | 5,560.00 | 4,732.90 | 253,251 |
| 2022-04-13 | 5,380.00 | 5,480.00 | 5,360.00 | 5,480.00 | 4,664.80 | 124,250 |
| 2022-04-12 | 5,440.00 | 5,460.00 | 5,330.00 | 5,370.00 | 4,571.17 | 209,055 |
| 2022-04-11 | 5,460.00 | 5,550.00 | 5,460.00 | 5,500.00 | 4,681.83 | 115,172 |
| 2022-04-08 | 5,520.00 | 5,570.00 | 5,420.00 | 5,520.00 | 4,698.85 | 188,510 |
| 2022-04-07 | 5,720.00 | 5,720.00 | 5,470.00 | 5,530.00 | 4,707.36 | 449,496 |
| 2022-04-06 | 5,850.00 | 5,890.00 | 5,730.00 | 5,760.00 | 4,903.15 | 345,750 |
| 2022-04-05 | 5,870.00 | 5,930.00 | 5,830.00 | 5,900.00 | 5,022.32 | 228,001 |
| 2022-04-04 | 5,750.00 | 5,940.00 | 5,730.00 | 5,900.00 | 5,022.32 | 330,574 |
| 2022-04-01 | 5,830.00 | 5,850.00 | 5,740.00 | 5,750.00 | 4,894.64 | 303,768 |
| 2022-03-31 | 5,820.00 | 5,890.00 | 5,780.00 | 5,860.00 | 4,988.27 | 223,319 |
| 2022-03-30 | 5,820.00 | 5,870.00 | 5,800.00 | 5,820.00 | 4,954.22 | 162,492 |
| 2022-03-29 | 5,750.00 | 5,830.00 | 5,740.00 | 5,800.00 | 4,937.20 | 227,474 |
| 2022-03-28 | 5,870.00 | 5,880.00 | 5,720.00 | 5,740.00 | 4,886.13 | 283,320 |
| 2022-03-25 | 5,880.00 | 5,910.00 | 5,800.00 | 5,830.00 | 4,962.74 | 260,015 |
| 2022-03-24 | 5,800.00 | 5,890.00 | 5,730.00 | 5,880.00 | 5,005.30 | 339,961 |
| 2022-03-23 | 6,030.00 | 6,030.00 | 5,830.00 | 5,840.00 | 4,971.25 | 497,727 |
| 2022-03-22 | 5,970.00 | 6,070.00 | 5,920.00 | 5,990.00 | 5,098.94 | 706,682 |
| 2022-03-21 | 5,880.00 | 6,150.00 | 5,820.00 | 5,870.00 | 4,996.79 | 1,287,638 |
| 2022-03-18 | 5,650.00 | 5,830.00 | 5,600.00 | 5,800.00 | 4,937.20 | 452,618 |
| 2022-03-17 | 5,720.00 | 5,760.00 | 5,660.00 | 5,690.00 | 4,843.56 | 616,374 |
| 2022-03-16 | 5,360.00 | 5,750.00 | 5,350.00 | 5,640.00 | 4,801.00 | 1,601,853 |
| 2022-03-15 | 5,320.00 | 5,350.00 | 5,250.00 | 5,330.00 | 4,537.12 | 241,504 |
| 2022-03-14 | 5,360.00 | 5,430.00 | 5,270.00 | 5,290.00 | 4,503.07 | 383,970 |
| 2022-03-11 | 5,230.00 | 5,350.00 | 5,210.00 | 5,280.00 | 4,494.55 | 235,208 |
| 2022-03-10 | 5,250.00 | 5,340.00 | 5,190.00 | 5,230.00 | 4,451.99 | 302,427 |
| 2022-03-08 | 5,100.00 | 5,230.00 | 5,100.00 | 5,130.00 | 4,366.87 | 228,958 |
| 2022-03-07 | 5,320.00 | 5,320.00 | 5,150.00 | 5,200.00 | 4,426.46 | 275,279 |
| 2022-03-04 | 5,380.00 | 5,380.00 | 5,280.00 | 5,350.00 | 4,554.14 | 178,450 |
| 2022-03-03 | 5,320.00 | 5,410.00 | 5,310.00 | 5,390.00 | 4,588.19 | 257,578 |
| 2022-03-02 | 5,230.00 | 5,320.00 | 5,230.00 | 5,300.00 | 4,511.58 | 196,528 |
| 2022-02-28 | 5,230.00 | 5,400.00 | 5,230.00 | 5,280.00 | 4,494.55 | 599,580 |
| 2022-02-25 | 5,150.00 | 5,280.00 | 5,140.00 | 5,260.00 | 4,477.53 | 455,094 |
| 2022-02-24 | 5,330.00 | 5,370.00 | 5,020.00 | 5,070.00 | 4,315.79 | 799,021 |
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.