CNTus Sungjin Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,404.00 | 1,422.00 | 1,389.00 | 1,402.00 | 1,402.00 | 28,949 |
| 2026-07-23 | 1,353.00 | 1,425.00 | 1,351.00 | 1,416.00 | 1,416.00 | 36,068 |
| 2026-07-22 | 1,415.00 | 1,416.00 | 1,350.00 | 1,379.00 | 1,379.00 | 29,531 |
| 2026-07-21 | 1,390.00 | 1,419.00 | 1,352.00 | 1,400.00 | 1,400.00 | 40,545 |
| 2026-07-20 | 1,468.00 | 1,470.00 | 1,326.00 | 1,380.00 | 1,380.00 | 56,538 |
| 2026-07-16 | 1,383.00 | 1,500.00 | 1,376.00 | 1,468.00 | 1,468.00 | 89,625 |
| 2026-07-15 | 1,385.00 | 1,396.00 | 1,355.00 | 1,396.00 | 1,396.00 | 22,234 |
| 2026-07-14 | 1,385.00 | 1,385.00 | 1,310.00 | 1,384.00 | 1,384.00 | 49,065 |
| 2026-07-13 | 1,369.00 | 1,383.00 | 1,346.00 | 1,379.00 | 1,379.00 | 53,790 |
| 2026-07-10 | 1,318.00 | 1,371.00 | 1,308.00 | 1,368.00 | 1,368.00 | 50,643 |
| 2026-07-09 | 1,323.00 | 1,365.00 | 1,300.00 | 1,327.00 | 1,327.00 | 35,001 |
| 2026-07-08 | 1,305.00 | 1,371.00 | 1,277.00 | 1,323.00 | 1,323.00 | 77,166 |
| 2026-07-07 | 1,328.00 | 1,333.00 | 1,294.00 | 1,302.00 | 1,302.00 | 12,545 |
| 2026-07-06 | 1,304.00 | 1,314.00 | 1,294.00 | 1,314.00 | 1,314.00 | 18,974 |
| 2026-07-03 | 1,305.00 | 1,310.00 | 1,259.00 | 1,303.00 | 1,303.00 | 34,138 |
| 2026-07-02 | 1,300.00 | 1,325.00 | 1,268.00 | 1,310.00 | 1,310.00 | 20,570 |
| 2026-07-01 | 1,301.00 | 1,326.00 | 1,270.00 | 1,312.00 | 1,312.00 | 32,711 |
| 2026-06-30 | 1,310.00 | 1,310.00 | 1,277.00 | 1,298.00 | 1,298.00 | 11,576 |
| 2026-06-29 | 1,276.00 | 1,326.00 | 1,257.00 | 1,302.00 | 1,302.00 | 34,525 |
| 2026-06-26 | 1,375.00 | 1,375.00 | 1,161.00 | 1,276.00 | 1,276.00 | 59,930 |
| 2026-06-25 | 1,375.00 | 1,385.00 | 1,335.00 | 1,338.00 | 1,338.00 | 57,601 |
| 2026-06-24 | 1,449.00 | 1,449.00 | 1,305.00 | 1,369.00 | 1,369.00 | 91,281 |
| 2026-06-23 | 1,475.00 | 1,475.00 | 1,372.00 | 1,380.00 | 1,380.00 | 68,273 |
| 2026-06-22 | 1,500.00 | 1,515.00 | 1,425.00 | 1,456.00 | 1,456.00 | 76,886 |
| 2026-06-19 | 1,543.00 | 1,543.00 | 1,457.00 | 1,500.00 | 1,500.00 | 62,386 |
| 2026-06-18 | 1,568.00 | 1,568.00 | 1,517.00 | 1,533.00 | 1,533.00 | 41,177 |
| 2026-06-17 | 1,574.00 | 1,574.00 | 1,555.00 | 1,568.00 | 1,568.00 | 18,565 |
| 2026-06-16 | 1,534.00 | 1,568.00 | 1,534.00 | 1,560.00 | 1,560.00 | 37,289 |
| 2026-06-15 | 1,524.00 | 1,541.00 | 1,524.00 | 1,534.00 | 1,534.00 | 24,158 |
| 2026-06-12 | 1,524.00 | 1,528.00 | 1,505.00 | 1,524.00 | 1,524.00 | 21,811 |
| 2026-06-11 | 1,524.00 | 1,524.00 | 1,504.00 | 1,512.00 | 1,512.00 | 29,764 |
| 2026-06-10 | 1,525.00 | 1,525.00 | 1,449.00 | 1,513.00 | 1,513.00 | 21,906 |
| 2026-06-09 | 1,488.00 | 1,519.00 | 1,424.00 | 1,508.00 | 1,508.00 | 34,070 |
| 2026-06-08 | 1,531.00 | 1,540.00 | 1,460.00 | 1,492.00 | 1,492.00 | 41,225 |
| 2026-06-05 | 1,625.00 | 1,625.00 | 1,531.00 | 1,531.00 | 1,531.00 | 36,981 |
| 2026-06-04 | 1,651.00 | 1,651.00 | 1,595.00 | 1,595.00 | 1,595.00 | 61,550 |
| 2026-06-02 | 1,744.00 | 1,744.00 | 1,600.00 | 1,651.00 | 1,651.00 | 36,478 |
| 2026-06-01 | 1,784.00 | 1,784.00 | 1,692.00 | 1,695.00 | 1,695.00 | 52,366 |
| 2026-05-29 | 1,770.00 | 1,780.00 | 1,740.00 | 1,780.00 | 1,780.00 | 25,223 |
| 2026-05-28 | 1,822.00 | 1,823.00 | 1,760.00 | 1,769.00 | 1,769.00 | 33,426 |
| 2026-05-27 | 1,804.00 | 1,835.00 | 1,786.00 | 1,786.00 | 1,786.00 | 48,902 |
| 2026-05-26 | 1,840.00 | 1,843.00 | 1,806.00 | 1,810.00 | 1,810.00 | 77,354 |
| 2026-05-22 | 1,847.00 | 1,860.00 | 1,846.00 | 1,850.00 | 1,850.00 | 22,351 |
| 2026-05-21 | 1,854.00 | 1,854.00 | 1,813.00 | 1,848.00 | 1,848.00 | 42,819 |
| 2026-05-20 | 1,858.00 | 1,948.00 | 1,816.00 | 1,845.00 | 1,845.00 | 65,300 |
| 2026-05-19 | 1,874.00 | 1,874.00 | 1,833.00 | 1,844.00 | 1,844.00 | 28,477 |
| 2026-05-18 | 1,886.00 | 1,886.00 | 1,847.00 | 1,847.00 | 1,847.00 | 34,286 |
| 2026-05-15 | 1,935.00 | 1,935.00 | 1,863.00 | 1,871.00 | 1,871.00 | 33,494 |
| 2026-05-14 | 1,914.00 | 1,918.00 | 1,889.00 | 1,890.00 | 1,890.00 | 40,364 |
| 2026-05-13 | 1,928.00 | 1,930.00 | 1,896.00 | 1,918.00 | 1,918.00 | 6,977 |
| 2026-05-12 | 1,964.00 | 1,964.00 | 1,877.00 | 1,945.00 | 1,945.00 | 133,680 |
| 2026-05-11 | 1,984.00 | 1,993.00 | 1,947.00 | 1,952.00 | 1,952.00 | 57,507 |
| 2026-05-08 | 2,020.00 | 2,020.00 | 1,987.00 | 2,000.00 | 2,000.00 | 9,597 |
| 2026-05-07 | 2,025.00 | 2,025.00 | 1,950.00 | 2,020.00 | 2,020.00 | 22,004 |
| 2026-05-06 | 2,065.00 | 2,080.00 | 1,993.00 | 2,010.00 | 2,010.00 | 36,160 |
| 2026-05-04 | 2,150.00 | 2,150.00 | 2,050.00 | 2,065.00 | 2,065.00 | 31,804 |
| 2026-04-30 | 2,145.00 | 2,155.00 | 2,115.00 | 2,145.00 | 2,145.00 | 25,900 |
| 2026-04-29 | 2,125.00 | 2,145.00 | 2,115.00 | 2,140.00 | 2,140.00 | 14,767 |
| 2026-04-28 | 2,095.00 | 2,120.00 | 2,085.00 | 2,120.00 | 2,120.00 | 12,634 |
| 2026-04-27 | 2,165.00 | 2,165.00 | 2,095.00 | 2,095.00 | 2,095.00 | 26,215 |
← NewerPage 2 of 2 · 120 trading days
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.