See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.18▼ 2.02%
← 352700.KQ stock page

CNTus Sungjin Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-242,160.002,260.002,115.002,135.002,135.0073,291
2026-04-232,165.002,165.002,105.002,160.002,160.0030,999
2026-04-222,170.002,170.002,130.002,145.002,145.0020,263
2026-04-212,155.002,160.002,125.002,155.002,155.0023,954
2026-04-202,170.002,170.002,105.002,165.002,165.0036,721
2026-04-172,075.002,165.002,070.002,155.002,155.00121,507
2026-04-162,035.002,070.002,025.002,070.002,070.0029,216
2026-04-152,030.002,030.001,998.002,025.002,025.0021,777
2026-04-142,015.002,025.001,992.002,015.002,015.0021,565
2026-04-132,005.002,020.001,988.002,015.002,015.0021,912
2026-04-101,979.002,010.001,972.002,010.002,010.0025,059
2026-04-091,989.001,989.001,945.001,978.001,978.0024,774
2026-04-081,992.002,015.001,969.001,984.001,984.0030,888
2026-04-072,000.002,020.001,880.001,991.001,991.0023,973
2026-04-061,991.002,025.001,990.002,000.002,000.002,622
2026-04-032,025.002,025.001,991.001,991.001,991.008,568
2026-04-022,015.002,025.001,960.002,010.002,010.0020,481
2026-04-012,005.002,015.001,990.002,015.002,015.0015,360
2026-03-311,993.002,015.001,972.001,997.001,997.0027,955
2026-03-301,999.001,999.001,951.001,993.001,993.0033,812
2026-03-271,965.001,980.001,940.001,978.001,978.0046,981
2026-03-261,967.001,973.001,921.001,965.001,965.0035,022
2026-03-251,972.001,972.001,950.001,960.001,960.0017,964
2026-03-241,983.001,983.001,919.001,960.001,960.0059,360
2026-03-231,999.001,999.001,937.001,964.001,964.0040,304
2026-03-201,984.002,015.001,970.002,000.002,000.0015,872
2026-03-192,005.002,010.001,980.001,982.001,982.0040,571
2026-03-181,991.002,025.001,991.002,005.002,005.0027,297
2026-03-172,015.002,025.002,000.002,015.002,015.0017,019
2026-03-162,010.002,025.001,951.002,020.002,020.0017,335
2026-03-132,000.002,015.001,979.002,010.002,010.0035,767
2026-03-121,990.002,000.001,972.002,000.002,000.0017,115
2026-03-111,957.002,020.001,943.001,991.001,991.0052,471
2026-03-102,010.002,015.001,945.001,955.001,955.0081,942
2026-03-091,946.002,020.001,923.002,010.002,010.0063,964
2026-03-061,923.001,946.001,884.001,946.001,946.00114,153
2026-03-051,939.001,958.001,915.001,923.001,923.0094,618
2026-03-041,863.001,979.001,863.001,918.001,918.00339,382
2026-03-032,115.002,115.002,045.002,045.002,045.0057,492
2026-02-272,155.002,165.002,090.002,115.002,115.0072,893
2026-02-262,230.002,230.002,145.002,175.002,175.0074,679
2026-02-252,230.002,230.002,190.002,210.002,210.0031,608
2026-02-242,215.002,220.002,185.002,215.002,215.0016,536
2026-02-232,245.002,250.002,170.002,215.002,215.0031,717
2026-02-202,170.002,205.002,170.002,190.002,190.0043,764
2026-02-192,205.002,220.002,165.002,195.002,195.0037,969
2026-02-132,280.002,280.002,200.002,200.002,200.0032,404
2026-02-122,280.002,315.002,250.002,285.002,285.0032,220
2026-02-112,165.002,380.002,165.002,300.002,300.00176,916
2026-02-102,145.002,185.002,125.002,180.002,180.0058,639
2026-02-092,170.002,170.002,120.002,140.002,140.0040,235
2026-02-062,195.002,220.002,100.002,130.002,130.00223,130
2026-02-052,195.002,225.002,190.002,195.002,195.0027,246
2026-02-042,190.002,225.002,190.002,220.002,220.0038,503
2026-02-032,145.002,220.002,130.002,190.002,190.0070,610
2026-02-022,190.002,190.002,115.002,160.002,160.0048,932
2026-01-302,220.002,220.002,140.002,190.002,190.0084,233
2026-01-292,180.002,250.002,145.002,200.002,200.0064,691
2026-01-282,180.002,195.002,150.002,190.002,190.0032,067
2026-01-272,170.002,195.002,135.002,180.002,180.0044,868
← NewerPage 3 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2024-06-2750.0000 KRW
2023-12-27140.0000 KRW
2023-06-2950.0000 KRW
2022-12-28140.0000 KRW
2022-06-29120.0000 KRW
2021-12-29250.0000 KRW
2021-06-29500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.