CNTus Sungjin Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 5,300.00 | 5,660.00 | 5,290.00 | 5,360.00 | 4,562.65 | 713,185 |
| 2022-02-22 | 5,350.00 | 5,410.00 | 5,260.00 | 5,290.00 | 4,503.07 | 452,226 |
| 2022-02-21 | 5,490.00 | 5,520.00 | 5,380.00 | 5,440.00 | 4,630.75 | 431,295 |
| 2022-02-18 | 5,540.00 | 5,600.00 | 5,500.00 | 5,560.00 | 4,732.90 | 379,135 |
| 2022-02-17 | 5,640.00 | 5,770.00 | 5,490.00 | 5,650.00 | 4,809.51 | 445,365 |
| 2022-02-16 | 5,580.00 | 5,700.00 | 5,550.00 | 5,650.00 | 4,809.51 | 195,691 |
| 2022-02-15 | 5,580.00 | 5,620.00 | 5,410.00 | 5,480.00 | 4,664.80 | 309,223 |
| 2022-02-14 | 5,770.00 | 5,770.00 | 5,520.00 | 5,580.00 | 4,749.93 | 445,314 |
| 2022-02-11 | 5,970.00 | 6,030.00 | 5,600.00 | 5,860.00 | 4,988.27 | 489,911 |
| 2022-02-10 | 6,260.00 | 6,260.00 | 6,020.00 | 6,040.00 | 5,141.50 | 407,758 |
| 2022-02-09 | 6,100.00 | 6,260.00 | 6,100.00 | 6,210.00 | 5,286.21 | 314,619 |
| 2022-02-08 | 6,120.00 | 6,220.00 | 6,060.00 | 6,080.00 | 5,175.55 | 303,865 |
| 2022-02-07 | 6,180.00 | 6,180.00 | 6,040.00 | 6,110.00 | 5,201.08 | 199,596 |
| 2022-02-04 | 6,060.00 | 6,150.00 | 6,020.00 | 6,110.00 | 5,201.08 | 213,641 |
| 2022-02-03 | 6,050.00 | 6,160.00 | 6,040.00 | 6,100.00 | 5,192.57 | 422,165 |
| 2022-01-28 | 5,840.00 | 6,030.00 | 5,730.00 | 5,980.00 | 5,090.42 | 353,391 |
| 2022-01-27 | 6,080.00 | 6,080.00 | 5,720.00 | 5,830.00 | 4,962.74 | 463,821 |
| 2022-01-26 | 6,030.00 | 6,190.00 | 6,000.00 | 6,050.00 | 5,150.01 | 462,374 |
| 2022-01-25 | 6,330.00 | 6,450.00 | 5,980.00 | 6,020.00 | 5,124.47 | 779,640 |
| 2022-01-24 | 6,670.00 | 6,670.00 | 6,320.00 | 6,330.00 | 5,388.36 | 408,710 |
| 2022-01-21 | 6,650.00 | 6,910.00 | 6,610.00 | 6,670.00 | 5,677.78 | 383,004 |
| 2022-01-20 | 6,550.00 | 6,760.00 | 6,490.00 | 6,730.00 | 5,728.85 | 422,859 |
| 2022-01-19 | 6,400.00 | 6,690.00 | 6,390.00 | 6,550.00 | 5,575.63 | 510,517 |
| 2022-01-18 | 6,710.00 | 6,770.00 | 6,490.00 | 6,510.00 | 5,541.58 | 544,312 |
| 2022-01-17 | 7,050.00 | 7,050.00 | 6,670.00 | 6,710.00 | 5,711.83 | 657,244 |
| 2022-01-14 | 7,120.00 | 7,170.00 | 6,970.00 | 7,040.00 | 5,992.74 | 604,183 |
| 2022-01-13 | 7,200.00 | 7,310.00 | 7,140.00 | 7,160.00 | 6,094.89 | 524,553 |
| 2022-01-12 | 7,200.00 | 7,270.00 | 7,150.00 | 7,200.00 | 6,128.94 | 406,620 |
| 2022-01-11 | 7,320.00 | 7,400.00 | 7,100.00 | 7,150.00 | 6,086.38 | 586,053 |
| 2022-01-10 | 7,300.00 | 7,360.00 | 7,080.00 | 7,320.00 | 6,231.09 | 792,891 |
| 2022-01-07 | 7,240.00 | 7,440.00 | 7,220.00 | 7,300.00 | 6,214.06 | 590,771 |
| 2022-01-06 | 7,520.00 | 7,580.00 | 7,200.00 | 7,220.00 | 6,145.96 | 1,323,598 |
| 2022-01-05 | 7,740.00 | 7,850.00 | 7,580.00 | 7,620.00 | 6,486.46 | 1,041,969 |
| 2022-01-04 | 7,750.00 | 7,850.00 | 7,610.00 | 7,670.00 | 6,529.02 | 801,397 |
| 2022-01-03 | 7,640.00 | 7,900.00 | 7,620.00 | 7,800.00 | 6,639.68 | 1,044,346 |
| 2021-12-30 | 7,870.00 | 7,900.00 | 7,570.00 | 7,670.00 | 6,529.02 | 1,311,894 |
| 2021-12-29 | 7,730.00 | 7,900.00 | 7,550.00 | 7,770.00 | 6,614.15 | 1,694,723 |
| 2021-12-28 | 8,180.00 | 8,180.00 | 7,990.00 | 8,030.00 | 6,622.66 | 518,416 |
| 2021-12-27 | 7,900.00 | 8,210.00 | 7,780.00 | 8,110.00 | 6,688.64 | 1,350,256 |
| 2021-12-24 | 8,620.00 | 9,480.00 | 8,510.00 | 8,510.00 | 7,018.53 | 1,226,944 |
| 2021-12-23 | 8,600.00 | 8,740.00 | 8,360.00 | 8,620.00 | 7,109.25 | 417,627 |
| 2021-12-22 | 8,830.00 | 8,860.00 | 8,550.00 | 8,600.00 | 7,092.76 | 394,678 |
| 2021-12-21 | 9,200.00 | 9,250.00 | 8,680.00 | 8,800.00 | 7,257.71 | 559,809 |
| 2021-12-20 | 9,040.00 | 9,380.00 | 9,040.00 | 9,200.00 | 7,587.60 | 417,227 |
| 2021-12-17 | 9,190.00 | 9,480.00 | 9,030.00 | 9,170.00 | 7,562.86 | 524,475 |
| 2021-12-16 | 10,000.00 | 10,000.00 | 9,190.00 | 9,190.00 | 7,579.36 | 761,355 |
| 2021-12-15 | 9,990.00 | 10,150.00 | 9,740.00 | 9,980.00 | 8,230.90 | 667,163 |
| 2021-12-14 | 11,150.00 | 11,200.00 | 10,000.00 | 10,050.00 | 8,288.63 | 1,438,366 |
| 2021-12-13 | 10,700.00 | 10,900.00 | 10,400.00 | 10,550.00 | 8,701.00 | 1,109,795 |
| 2021-12-10 | 11,800.00 | 11,950.00 | 10,650.00 | 10,700.00 | 8,824.71 | 3,234,390 |
| 2021-12-09 | 12,700.00 | 12,900.00 | 12,300.00 | 12,900.00 | 10,639.14 | 1,341,187 |
| 2021-12-08 | 30,850.00 | 31,500.00 | 28,400.00 | 29,250.00 | 8,041.20 | 4,723,757 |
| 2021-12-07 | 31,450.00 | 31,800.00 | 29,400.00 | 30,850.00 | 8,481.06 | 2,534,379 |
| 2021-12-06 | 33,450.00 | 34,000.00 | 30,500.00 | 31,450.00 | 8,646.01 | 2,566,692 |
| 2021-12-03 | 32,500.00 | 34,700.00 | 31,750.00 | 34,500.00 | 9,484.49 | 2,908,752 |
| 2021-12-02 | 34,000.00 | 36,250.00 | 32,000.00 | 33,750.00 | 9,278.31 | 1,677,995 |
| 2021-12-01 | 32,550.00 | 35,000.00 | 32,550.00 | 34,950.00 | 9,608.20 | 1,663,541 |
| 2021-11-30 | 31,700.00 | 33,400.00 | 31,700.00 | 32,550.00 | 8,948.41 | 1,903,355 |
| 2021-11-29 | 29,350.00 | 32,100.00 | 28,850.00 | 31,150.00 | 8,563.54 | 7,466,849 |
| 2021-11-26 | 30,300.00 | 31,250.00 | 27,500.00 | 29,850.00 | 8,206.15 | 16,973,199 |
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.