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%WTI101.64▼ 1.58%
← 352700.KQ stock page

CNTus Sungjin Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-262,190.002,200.002,160.002,170.002,170.0033,629
2026-01-232,130.002,335.002,105.002,190.002,190.00177,824
2026-01-222,135.002,135.002,010.002,110.002,110.0094,466
2026-01-212,160.002,165.002,120.002,135.002,135.0027,154
2026-01-202,190.002,190.002,155.002,160.002,160.0021,131
2026-01-192,220.002,220.002,150.002,165.002,165.0040,323
2026-01-162,225.002,255.002,205.002,205.002,205.0019,901
2026-01-152,235.002,250.002,220.002,240.002,240.0042,628
2026-01-142,230.002,250.002,190.002,240.002,240.0062,489
2026-01-132,245.002,265.002,215.002,215.002,215.0059,919
2026-01-122,255.002,295.002,235.002,250.002,250.0021,699
2026-01-092,260.002,325.002,195.002,255.002,255.0013,479
2026-01-082,280.002,285.002,225.002,235.002,235.0044,490
2026-01-072,290.002,305.002,245.002,260.002,260.0052,766
2026-01-062,290.002,305.002,245.002,290.002,290.0050,063
2026-01-052,350.002,350.002,270.002,290.002,290.0042,187
2026-01-022,385.002,385.002,280.002,315.002,315.0022,937
2025-12-302,405.002,410.002,350.002,350.002,350.0035,461
2025-12-292,410.002,425.002,360.002,385.002,385.0053,426
2025-12-262,415.002,440.002,395.002,425.002,375.0035,126
2025-12-242,430.002,445.002,390.002,420.002,370.1064,824
2025-12-232,480.002,480.002,430.002,430.002,379.9041,430
2025-12-222,485.002,490.002,440.002,455.002,404.3857,478
2025-12-192,500.002,505.002,470.002,485.002,433.7631,617
2025-12-182,530.002,530.002,460.002,510.002,458.2553,111
2025-12-172,530.002,555.002,500.002,530.002,477.8418,195
2025-12-162,550.002,550.002,465.002,530.002,477.8450,920
2025-12-152,505.002,545.002,465.002,535.002,482.7344,852
2025-12-122,500.002,555.002,495.002,520.002,468.0435,772
2025-12-112,495.002,525.002,475.002,520.002,468.0421,704
2025-12-102,495.002,505.002,455.002,495.002,443.5636,726
2025-12-092,455.002,515.002,435.002,495.002,443.5620,767
2025-12-082,465.002,480.002,455.002,470.002,419.0733,955
2025-12-052,445.002,490.002,445.002,465.002,414.1872,097
2025-12-042,510.002,510.002,485.002,495.002,443.5632,054
2025-12-032,455.002,515.002,455.002,510.002,458.2530,322
2025-12-022,400.002,490.002,400.002,470.002,419.07155,621
2025-12-012,470.002,505.002,460.002,495.002,443.5618,747
2025-11-282,475.002,500.002,450.002,490.002,438.6641,205
2025-11-272,505.002,510.002,465.002,500.002,448.4539,526
2025-11-262,480.002,500.002,450.002,490.002,438.6639,382
2025-11-252,450.002,500.002,445.002,480.002,428.8733,417
2025-11-242,510.002,510.002,330.002,475.002,423.9747,581
2025-11-212,420.002,520.002,415.002,495.002,443.5673,095
2025-11-202,370.002,455.002,370.002,440.002,389.6952,203
2025-11-192,305.002,400.002,290.002,370.002,321.1339,740
2025-11-182,405.002,420.002,330.002,330.002,281.9656,482
2025-11-172,435.002,435.002,390.002,425.002,375.0032,738
2025-11-142,445.002,455.002,380.002,425.002,375.0063,240
2025-11-132,395.002,470.002,370.002,440.002,389.69121,311
2025-11-122,390.002,400.002,305.002,380.002,330.93128,897
2025-11-112,230.002,385.002,190.002,370.002,321.13125,799
2025-11-102,230.002,260.002,190.002,210.002,164.4368,695
2025-11-072,140.002,625.002,120.002,230.002,184.021,293,647
2025-11-062,145.002,155.002,125.002,140.002,095.8820,668
2025-11-052,165.002,165.002,110.002,120.002,076.2962,419
2025-11-042,180.002,220.002,150.002,165.002,120.3648,118
2025-11-032,230.002,240.002,175.002,180.002,135.0553,864
2025-10-312,260.002,260.002,205.002,220.002,174.2327,242
2025-10-302,255.002,285.002,170.002,250.002,203.61137,999
← NewerPage 4 of 5 · 243 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.