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%WTI101.16▼ 2.04%
← 352700.KQ stock page

CNTus Sungjin Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-292,305.002,325.002,220.002,255.002,208.51120,698
2025-10-282,315.002,320.002,270.002,305.002,257.4758,016
2025-10-272,385.002,385.002,300.002,310.002,262.3781,011
2025-10-242,390.002,390.002,350.002,365.002,316.2423,835
2025-10-232,400.002,405.002,370.002,370.002,321.1322,406
2025-10-222,405.002,410.002,355.002,410.002,360.3148,464
2025-10-212,405.002,425.002,375.002,400.002,350.5241,260
2025-10-202,440.002,445.002,400.002,425.002,375.0017,041
2025-10-172,435.002,440.002,395.002,425.002,375.0036,952
2025-10-162,445.002,445.002,415.002,420.002,370.1048,779
2025-10-152,490.002,495.002,440.002,450.002,399.4820,937
2025-10-142,495.002,500.002,440.002,495.002,443.5631,658
2025-10-132,465.002,495.002,455.002,485.002,433.7611,891
2025-10-102,515.002,520.002,475.002,490.002,438.6615,732
2025-10-022,530.002,540.002,490.002,500.002,448.4514,419
2025-10-012,530.002,540.002,505.002,530.002,477.8411,464
2025-09-302,535.002,540.002,505.002,540.002,487.639,405
2025-09-292,540.002,540.002,500.002,530.002,477.8410,394
2025-09-262,530.002,570.002,490.002,535.002,482.7315,989
2025-09-252,485.002,590.002,450.002,505.002,453.35161,809
2025-09-242,590.002,600.002,560.002,595.002,541.4913,067
2025-09-232,590.002,595.002,580.002,590.002,536.6017,953
2025-09-222,590.002,615.002,540.002,585.002,531.7019,535
2025-09-192,600.002,600.002,525.002,570.002,517.0127,597
2025-09-182,570.002,580.002,525.002,580.002,526.8013,430
2025-09-172,525.002,580.002,500.002,570.002,517.0127,854
2025-09-162,525.002,535.002,510.002,525.002,472.9427,213
2025-09-152,550.002,565.002,505.002,510.002,458.2544,482
2025-09-122,545.002,570.002,535.002,545.002,492.5311,914
2025-09-112,545.002,560.002,515.002,540.002,487.6327,402
2025-09-102,550.002,560.002,525.002,540.002,487.635,971
2025-09-092,570.002,570.002,510.002,530.002,477.8418,153
2025-09-082,600.002,600.002,515.002,540.002,487.6357,492
2025-09-052,610.002,615.002,575.002,590.002,536.605,153
2025-09-042,620.002,620.002,555.002,595.002,541.4910,616
2025-09-032,630.002,665.002,595.002,600.002,546.3916,109
2025-09-022,620.002,675.002,590.002,640.002,585.575,754
2025-09-012,645.002,670.002,580.002,625.002,570.8811,743
2025-08-292,605.002,675.002,605.002,650.002,595.3615,157
2025-08-282,560.002,660.002,560.002,630.002,575.7725,782
2025-08-272,560.002,620.002,530.002,590.002,536.6020,048
2025-08-262,620.002,635.002,500.002,540.002,487.63105,210
2025-08-252,670.002,675.002,610.002,620.002,565.9811,356
2025-08-222,625.002,660.002,615.002,650.002,595.3610,368
2025-08-212,620.002,675.002,605.002,625.002,570.8819,727
2025-08-202,620.002,625.002,570.002,620.002,565.9830,673
2025-08-192,660.002,695.002,595.002,620.002,565.9849,950
2025-08-182,690.002,765.002,690.002,695.002,639.4318,243
2025-08-142,690.002,690.002,660.002,690.002,634.547,039
2025-08-132,700.002,700.002,660.002,685.002,629.6432,557
2025-08-122,685.002,710.002,670.002,690.002,634.549,149
2025-08-112,750.002,750.002,680.002,680.002,624.7418,026
2025-08-082,720.002,795.002,715.002,740.002,683.5126,400
2025-08-072,720.002,730.002,680.002,720.002,663.926,770
2025-08-062,705.002,725.002,680.002,720.002,663.9211,954
2025-08-052,675.002,780.002,675.002,705.002,649.2323,061
2025-08-042,745.002,745.002,660.002,695.002,639.4317,827
2025-08-012,810.002,810.002,680.002,745.002,688.4014,978
2025-07-312,760.002,790.002,745.002,750.002,693.306,088
2025-07-302,705.002,770.002,705.002,760.002,703.095,960
← NewerPage 5 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.