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%WTI102.34▼ 0.90%
← 352700.KQ stock page

CNTus Sungjin Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-032,765.002,765.002,700.002,710.002,654.1223,361
2025-01-312,835.002,835.002,785.002,795.002,737.3717,875
2025-01-242,855.002,855.002,800.002,840.002,781.4410,652
2025-01-232,780.002,860.002,770.002,860.002,801.037,773
2025-01-222,825.002,825.002,775.002,780.002,722.6815,013
2025-01-212,850.002,875.002,750.002,795.002,737.3729,412
2025-01-202,850.002,855.002,825.002,850.002,791.2415,567
2025-01-172,840.002,855.002,805.002,855.002,796.1312,093
2025-01-162,830.002,860.002,800.002,835.002,776.5518,886
2025-01-152,920.002,920.002,825.002,825.002,766.7512,945
2025-01-142,910.002,950.002,900.002,900.002,840.2115,569
2025-01-133,030.003,030.002,925.002,945.002,884.2837,046
2025-01-103,025.003,025.002,935.002,965.002,903.8724,840
2025-01-093,000.003,000.002,925.002,980.002,918.5631,685
2025-01-083,015.003,025.002,980.003,000.002,938.1439,802
2025-01-072,935.003,010.002,925.003,000.002,938.1492,230
2025-01-062,820.003,025.002,815.002,950.002,889.18153,403
2025-01-032,785.002,830.002,785.002,815.002,756.9624,896
2025-01-022,830.002,830.002,770.002,810.002,752.0617,155
2024-12-302,790.002,800.002,750.002,800.002,742.2729,899
2024-12-272,795.002,795.002,755.002,795.002,737.3725,525
2024-12-262,810.002,845.002,760.002,810.002,703.0975,585
2024-12-242,825.002,835.002,785.002,810.002,703.0954,717
2024-12-232,815.002,835.002,785.002,835.002,727.1418,944
2024-12-202,825.002,845.002,765.002,775.002,669.4219,732
2024-12-192,865.002,865.002,820.002,825.002,717.5213,929
2024-12-182,850.002,865.002,825.002,865.002,756.0015,112
2024-12-172,850.002,875.002,805.002,845.002,736.7626,484
2024-12-162,810.002,935.002,810.002,845.002,736.7617,952
2024-12-132,910.002,920.002,800.002,800.002,693.4728,334
2024-12-122,860.002,925.002,840.002,910.002,799.2933,800
2024-12-112,715.002,885.002,715.002,860.002,751.1938,906
2024-12-102,735.002,785.002,680.002,735.002,630.9563,254
2024-12-092,745.002,785.002,650.002,650.002,549.1897,581
2024-12-062,810.002,870.002,700.002,795.002,688.6695,227
2024-12-052,850.002,865.002,800.002,860.002,751.1950,733
2024-12-042,875.002,940.002,825.002,860.002,751.1980,393
2024-12-032,855.002,940.002,855.002,915.002,804.1046,710
2024-12-022,875.002,920.002,820.002,885.002,775.2445,860
2024-11-292,955.003,000.002,815.002,875.002,765.62194,957
2024-11-282,890.002,980.002,890.002,950.002,837.7760,634
2024-11-272,930.002,995.002,920.002,945.002,832.9656,080
2024-11-262,805.002,955.002,805.002,930.002,818.5348,087
2024-11-252,895.002,935.002,895.002,910.002,799.2939,089
2024-11-222,875.002,915.002,855.002,895.002,784.8629,585
2024-11-212,975.003,015.002,855.002,895.002,784.86138,684
2024-11-202,910.002,975.002,875.002,975.002,861.8232,571
2024-11-192,840.002,915.002,840.002,915.002,804.1017,010
2024-11-182,920.002,920.002,860.002,875.002,765.6229,181
2024-11-152,845.002,905.002,815.002,905.002,794.4823,751
2024-11-142,840.002,895.002,840.002,840.002,731.9542,548
2024-11-132,870.002,890.002,805.002,875.002,765.6258,236
2024-11-122,935.002,950.002,885.002,885.002,775.2435,019
2024-11-113,000.003,025.002,930.002,955.002,842.5827,617
2024-11-083,000.003,025.002,980.003,020.002,905.1018,837
2024-11-072,985.003,035.002,985.003,005.002,890.6730,115
2024-11-063,070.003,075.002,980.003,005.002,890.6735,784
2024-11-052,915.003,150.002,905.003,050.002,933.9695,620
2024-11-042,850.002,920.002,850.002,915.002,804.108,470
2024-11-012,895.002,895.002,855.002,860.002,751.197,343
← NewerPage 8 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.