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%WTI101.33▼ 1.88%
← 352700.KQ stock page

CNTus Sungjin Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-312,840.002,890.002,840.002,880.002,770.438,878
2024-10-302,895.002,925.002,850.002,855.002,746.3824,308
2024-10-292,880.002,915.002,880.002,895.002,784.8614,153
2024-10-282,920.002,945.002,880.002,880.002,770.4328,272
2024-10-252,960.003,010.002,885.002,940.002,828.1527,931
2024-10-242,930.002,970.002,920.002,960.002,847.398,117
2024-10-233,010.003,025.002,900.002,940.002,828.1521,515
2024-10-223,015.003,015.002,950.003,010.002,895.4815,980
2024-10-213,030.003,030.002,985.003,005.002,890.6722,212
2024-10-183,080.003,090.003,005.003,030.002,914.7243,458
2024-10-173,015.003,080.002,985.003,080.002,962.8220,633
2024-10-163,025.003,025.002,960.003,010.002,895.4820,538
2024-10-153,025.003,040.002,960.003,020.002,905.1034,100
2024-10-143,015.003,045.002,990.003,040.002,924.3431,204
2024-10-112,985.003,050.002,980.003,035.002,919.5349,705
2024-10-102,965.003,020.002,940.003,005.002,890.6740,414
2024-10-082,905.002,970.002,890.002,970.002,857.0120,256
2024-10-072,925.002,950.002,900.002,900.002,789.6720,379
2024-10-042,940.002,955.002,910.002,940.002,828.1510,823
2024-10-022,960.002,960.002,895.002,935.002,823.3419,609
2024-09-302,990.002,995.002,940.002,955.002,842.5820,179
2024-09-273,020.003,020.002,900.002,985.002,871.4358,841
2024-09-262,980.003,015.002,975.003,015.002,900.2912,111
2024-09-252,985.003,065.002,955.002,985.002,871.4343,590
2024-09-242,975.002,980.002,915.002,980.002,866.6328,673
2024-09-232,980.002,980.002,915.002,975.002,861.8219,429
2024-09-202,980.002,985.002,925.002,975.002,861.8225,169
2024-09-193,000.003,000.002,920.002,980.002,866.6319,808
2024-09-132,955.003,000.002,880.003,000.002,885.8634,753
2024-09-122,830.002,950.002,825.002,950.002,837.7734,866
2024-09-112,890.002,965.002,790.002,815.002,707.9070,036
2024-09-102,830.002,895.002,830.002,890.002,780.0513,390
2024-09-092,850.002,880.002,795.002,830.002,722.3322,655
2024-09-062,920.002,965.002,860.002,885.002,775.2466,330
2024-09-052,980.003,035.002,925.002,950.002,837.7769,178
2024-09-043,000.003,050.002,895.002,970.002,857.0170,870
2024-09-033,050.003,070.002,935.003,035.002,919.53121,233
2024-09-022,930.003,075.002,875.003,030.002,914.72115,093
2024-08-302,940.002,945.002,915.002,920.002,808.9120,402
2024-08-292,970.002,970.002,895.002,920.002,808.9118,846
2024-08-282,905.002,960.002,900.002,945.002,832.9641,533
2024-08-272,970.002,975.002,945.002,950.002,837.7718,657
2024-08-263,035.003,035.002,940.002,970.002,857.0154,761
2024-08-232,965.003,010.002,935.003,010.002,895.4865,607
2024-08-223,095.003,095.002,950.002,975.002,861.82160,026
2024-08-213,145.003,160.003,080.003,090.002,972.4499,827
2024-08-203,160.003,180.003,080.003,145.003,025.35150,908
2024-08-193,175.003,250.003,135.003,155.003,034.97309,776
2024-08-163,120.003,285.003,110.003,170.003,049.40477,812
2024-08-143,040.003,195.003,030.003,115.002,996.49221,286
2024-08-133,060.003,065.003,025.003,040.002,924.3441,581
2024-08-123,075.003,100.003,030.003,065.002,948.3948,376
2024-08-093,055.003,070.003,020.003,070.002,953.2035,366
2024-08-082,890.003,165.002,830.003,085.002,967.63331,891
2024-08-072,800.002,885.002,795.002,885.002,775.2435,263
2024-08-062,675.002,805.002,675.002,800.002,693.4757,440
2024-08-052,950.002,950.002,655.002,730.002,626.14116,966
2024-08-022,995.003,000.002,925.002,945.002,832.9655,158
2024-08-012,995.003,005.002,985.002,995.002,881.059,468
2024-07-313,000.003,000.002,975.002,990.002,876.2422,476
← NewerPage 9 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.