CNTus Sungjin Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 20,950.00 | 27,150.00 | 20,750.00 | 27,150.00 | 7,463.88 | 8,029,748 |
| 2021-11-24 | 20,700.00 | 20,950.00 | 20,400.00 | 20,900.00 | 5,745.68 | 194,232 |
| 2021-11-23 | 20,100.00 | 20,800.00 | 20,000.00 | 20,600.00 | 5,663.21 | 251,076 |
| 2021-11-22 | 19,500.00 | 20,250.00 | 19,250.00 | 20,100.00 | 5,525.75 | 199,581 |
| 2021-11-19 | 19,300.00 | 19,350.00 | 18,900.00 | 19,300.00 | 5,305.82 | 94,188 |
| 2021-11-18 | 19,600.00 | 19,600.00 | 19,100.00 | 19,200.00 | 5,278.33 | 170,451 |
| 2021-11-17 | 19,800.00 | 19,850.00 | 19,500.00 | 19,600.00 | 5,388.29 | 74,199 |
| 2021-11-16 | 19,550.00 | 19,850.00 | 19,550.00 | 19,700.00 | 5,415.78 | 124,341 |
| 2021-11-15 | 19,550.00 | 19,800.00 | 19,450.00 | 19,700.00 | 5,415.78 | 98,640 |
| 2021-11-12 | 19,650.00 | 19,650.00 | 19,300.00 | 19,550.00 | 5,374.55 | 142,668 |
| 2021-11-11 | 19,400.00 | 20,200.00 | 19,400.00 | 19,550.00 | 5,374.55 | 250,275 |
| 2021-11-10 | 19,250.00 | 19,500.00 | 19,250.00 | 19,450.00 | 5,347.06 | 132,066 |
| 2021-11-09 | 19,600.00 | 19,600.00 | 19,350.00 | 19,500.00 | 5,360.80 | 117,549 |
| 2021-11-08 | 19,500.00 | 19,650.00 | 19,000.00 | 19,550.00 | 5,374.55 | 209,847 |
| 2021-11-05 | 19,600.00 | 19,800.00 | 19,350.00 | 19,600.00 | 5,388.29 | 138,378 |
| 2021-11-04 | 19,850.00 | 19,850.00 | 19,400.00 | 19,600.00 | 5,388.29 | 232,026 |
| 2021-11-03 | 19,150.00 | 19,750.00 | 19,100.00 | 19,700.00 | 5,415.78 | 259,677 |
| 2021-11-02 | 18,550.00 | 19,150.00 | 18,550.00 | 19,100.00 | 5,250.84 | 144,204 |
| 2021-11-01 | 18,350.00 | 18,750.00 | 18,300.00 | 18,650.00 | 5,127.13 | 93,747 |
| 2021-10-29 | 18,350.00 | 18,450.00 | 18,050.00 | 18,300.00 | 5,030.91 | 102,009 |
| 2021-10-28 | 18,200.00 | 18,350.00 | 18,100.00 | 18,250.00 | 5,017.16 | 82,218 |
| 2021-10-27 | 18,300.00 | 18,500.00 | 18,100.00 | 18,200.00 | 5,003.41 | 113,949 |
| 2021-10-26 | 18,350.00 | 18,500.00 | 17,950.00 | 18,250.00 | 5,017.16 | 200,304 |
| 2021-10-25 | 18,400.00 | 18,650.00 | 18,250.00 | 18,400.00 | 5,058.40 | 104,403 |
| 2021-10-22 | 18,750.00 | 18,950.00 | 18,400.00 | 18,400.00 | 5,058.40 | 137,664 |
| 2021-10-21 | 19,450.00 | 19,500.00 | 18,600.00 | 18,750.00 | 5,154.62 | 161,268 |
| 2021-10-20 | 19,750.00 | 19,800.00 | 19,400.00 | 19,450.00 | 5,347.06 | 71,121 |
| 2021-10-19 | 19,150.00 | 19,750.00 | 19,050.00 | 19,700.00 | 5,415.78 | 187,764 |
| 2021-10-18 | 18,850.00 | 19,300.00 | 18,850.00 | 19,150.00 | 5,264.58 | 80,292 |
| 2021-10-15 | 18,550.00 | 19,350.00 | 18,050.00 | 19,200.00 | 5,278.33 | 194,883 |
| 2021-10-14 | 18,100.00 | 18,650.00 | 18,000.00 | 18,450.00 | 5,072.14 | 131,091 |
← NewerPage 21 of 21 · 1,231 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.