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%WTI102.85▼ 0.41%
← 352700.KQ stock page

CNTus Sungjin Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-292,555.002,565.002,510.002,560.002,507.2211,020
2025-04-282,555.002,555.002,520.002,550.002,497.429,628
2025-04-252,510.002,545.002,510.002,525.002,472.944,841
2025-04-242,560.002,560.002,490.002,530.002,477.8418,570
2025-04-232,545.002,565.002,520.002,520.002,468.0413,273
2025-04-222,530.002,545.002,490.002,545.002,492.536,196
2025-04-212,535.002,545.002,505.002,535.002,482.739,974
2025-04-182,520.002,525.002,495.002,520.002,468.0413,801
2025-04-172,560.002,560.002,465.002,520.002,468.0419,150
2025-04-162,535.002,555.002,500.002,545.002,492.5316,625
2025-04-152,480.002,530.002,480.002,515.002,463.149,402
2025-04-142,470.002,510.002,450.002,505.002,453.3512,057
2025-04-112,450.002,485.002,430.002,485.002,433.7611,614
2025-04-102,415.002,490.002,415.002,450.002,399.4823,187
2025-04-092,465.002,465.002,310.002,435.002,384.7946,381
2025-04-082,535.002,540.002,430.002,430.002,379.9018,252
2025-04-072,570.002,570.002,470.002,470.002,419.0738,217
2025-04-042,590.002,590.002,560.002,580.002,526.807,349
2025-04-032,600.002,610.002,550.002,575.002,521.918,333
2025-04-022,630.002,630.002,575.002,605.002,551.297,940
2025-04-012,585.002,605.002,570.002,600.002,546.394,261
2025-03-312,600.002,640.002,550.002,605.002,551.2920,293
2025-03-282,575.002,665.002,535.002,645.002,590.4624,644
2025-03-272,590.002,600.002,560.002,575.002,521.919,269
2025-03-262,590.002,605.002,565.002,590.002,536.6015,089
2025-03-252,585.002,605.002,565.002,580.002,526.8010,816
2025-03-242,585.002,610.002,565.002,580.002,526.8011,656
2025-03-212,660.002,660.002,585.002,590.002,536.6030,097
2025-03-202,650.002,680.002,625.002,670.002,614.9516,801
2025-03-192,610.002,775.002,590.002,675.002,619.8584,767
2025-03-182,585.002,605.002,535.002,600.002,546.3916,230
2025-03-172,545.002,570.002,540.002,570.002,517.0117,894
2025-03-142,555.002,570.002,535.002,545.002,492.5315,122
2025-03-132,610.002,650.002,555.002,555.002,502.3230,863
2025-03-122,525.002,600.002,515.002,600.002,546.3916,445
2025-03-112,570.002,570.002,485.002,525.002,472.9458,630
2025-03-102,575.002,580.002,550.002,570.002,517.018,776
2025-03-072,560.002,590.002,550.002,570.002,517.018,912
2025-03-062,575.002,580.002,550.002,560.002,507.2214,234
2025-03-052,530.002,605.002,525.002,560.002,507.2212,779
2025-03-042,555.002,590.002,540.002,540.002,487.6315,062
2025-02-282,620.002,635.002,565.002,580.002,526.8033,697
2025-02-272,635.002,645.002,620.002,640.002,585.577,802
2025-02-262,635.002,655.002,620.002,635.002,580.6711,121
2025-02-252,690.002,690.002,630.002,635.002,580.6724,333
2025-02-242,640.002,690.002,610.002,690.002,634.5429,567
2025-02-212,605.002,625.002,585.002,610.002,556.1923,660
2025-02-202,620.002,635.002,610.002,635.002,580.6715,749
2025-02-192,590.002,615.002,580.002,605.002,551.2920,392
2025-02-182,610.002,620.002,545.002,590.002,536.6027,449
2025-02-172,615.002,615.002,565.002,590.002,536.6027,623
2025-02-142,595.002,610.002,570.002,590.002,536.6017,868
2025-02-132,610.002,610.002,560.002,590.002,536.6014,707
2025-02-122,605.002,620.002,590.002,605.002,551.2920,273
2025-02-112,620.002,630.002,595.002,605.002,551.2965,016
2025-02-102,650.002,655.002,605.002,610.002,556.1962,298
2025-02-072,655.002,660.002,640.002,650.002,595.3620,821
2025-02-062,655.002,660.002,635.002,650.002,595.3614,617
2025-02-052,655.002,680.002,625.002,650.002,595.3641,803
2025-02-042,710.002,750.002,625.002,640.002,585.57123,150
← NewerPage 7 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.