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%WTI102.01▼ 1.22%
← 352700.KQ stock page

CNTus Sungjin Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-292,695.002,745.002,695.002,735.002,678.6112,112
2025-07-282,760.002,780.002,670.002,750.002,693.3042,676
2025-07-252,815.002,860.002,685.002,760.002,703.0968,003
2025-07-242,835.002,835.002,760.002,815.002,756.9621,322
2025-07-232,825.002,860.002,805.002,835.002,776.5538,566
2025-07-222,800.002,870.002,730.002,825.002,766.7576,631
2025-07-212,780.002,800.002,735.002,780.002,722.6839,145
2025-07-182,685.003,050.002,655.002,775.002,717.78534,913
2025-07-172,690.002,710.002,660.002,685.002,629.6410,821
2025-07-162,715.002,715.002,665.002,685.002,629.6419,000
2025-07-152,725.002,725.002,685.002,715.002,659.026,743
2025-07-142,685.002,765.002,660.002,725.002,668.8129,977
2025-07-112,705.002,715.002,645.002,690.002,634.5413,923
2025-07-102,700.002,720.002,680.002,705.002,649.239,052
2025-07-092,700.002,710.002,670.002,700.002,644.3327,478
2025-07-082,710.002,720.002,685.002,700.002,644.339,059
2025-07-072,655.002,715.002,650.002,710.002,654.1217,464
2025-07-042,665.002,705.002,655.002,670.002,614.9518,813
2025-07-032,660.002,720.002,655.002,700.002,644.3342,124
2025-07-022,640.002,690.002,605.002,685.002,629.6424,718
2025-07-012,695.002,720.002,635.002,685.002,629.6434,187
2025-06-302,540.002,740.002,540.002,655.002,600.2688,055
2025-06-272,560.002,575.002,530.002,570.002,517.0128,750
2025-06-262,600.002,610.002,555.002,575.002,521.9136,170
2025-06-252,590.002,615.002,580.002,610.002,556.1924,115
2025-06-242,630.002,670.002,610.002,615.002,561.0845,284
2025-06-232,630.002,705.002,605.002,670.002,614.9530,445
2025-06-202,615.002,650.002,525.002,640.002,585.5721,908
2025-06-192,590.002,650.002,570.002,615.002,561.0816,124
2025-06-182,595.002,615.002,570.002,590.002,536.6010,837
2025-06-172,615.002,625.002,560.002,605.002,551.2935,019
2025-06-162,595.002,615.002,550.002,610.002,556.1940,122
2025-06-132,590.002,615.002,590.002,610.002,556.197,724
2025-06-122,615.002,630.002,580.002,610.002,556.1924,624
2025-06-112,605.002,640.002,595.002,615.002,561.0816,523
2025-06-102,640.002,640.002,585.002,615.002,561.0825,975
2025-06-092,665.002,665.002,620.002,640.002,585.5733,067
2025-06-052,635.002,695.002,615.002,640.002,585.5717,906
2025-06-042,625.002,645.002,590.002,635.002,580.6729,703
2025-06-022,625.002,630.002,580.002,625.002,570.8815,971
2025-05-302,580.002,620.002,570.002,620.002,565.9825,435
2025-05-292,615.002,635.002,560.002,605.002,551.2931,113
2025-05-282,655.002,655.002,560.002,630.002,575.7766,386
2025-05-272,650.002,675.002,585.002,670.002,614.9562,368
2025-05-262,700.002,730.002,645.002,650.002,595.3635,894
2025-05-232,720.002,720.002,670.002,700.002,644.3330,080
2025-05-222,630.002,770.002,625.002,710.002,654.12166,075
2025-05-212,610.002,720.002,550.002,620.002,565.98149,305
2025-05-202,555.002,610.002,540.002,540.002,487.6325,005
2025-05-192,615.002,620.002,565.002,585.002,531.7027,443
2025-05-162,595.002,615.002,575.002,610.002,556.1929,897
2025-05-152,595.002,600.002,585.002,595.002,541.497,398
2025-05-142,550.002,595.002,505.002,595.002,541.4917,613
2025-05-132,580.002,605.002,535.002,580.002,526.8020,502
2025-05-122,600.002,600.002,530.002,600.002,546.3915,117
2025-05-092,580.002,615.002,560.002,600.002,546.3910,118
2025-05-082,580.002,600.002,555.002,580.002,526.806,482
2025-05-072,595.002,600.002,530.002,580.002,526.809,712
2025-05-022,575.002,595.002,550.002,595.002,541.499,942
2025-04-302,550.002,590.002,525.002,590.002,536.6017,877
← NewerPage 6 of 21 · 1,223 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.