Cenit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,514.00 | 1,559.00 | 1,492.00 | 1,554.00 | 1,456.66 | 19,444 |
| 2024-07-23 | 1,518.00 | 1,525.00 | 1,510.00 | 1,523.00 | 1,427.60 | 2,372 |
| 2024-07-22 | 1,503.00 | 1,518.00 | 1,481.00 | 1,517.00 | 1,421.97 | 6,162 |
| 2024-07-19 | 1,480.00 | 1,514.00 | 1,480.00 | 1,513.00 | 1,418.23 | 4,805 |
| 2024-07-18 | 1,507.00 | 1,512.00 | 1,491.00 | 1,495.00 | 1,401.35 | 5,688 |
| 2024-07-17 | 1,507.00 | 1,519.00 | 1,505.00 | 1,515.00 | 1,420.10 | 3,972 |
| 2024-07-16 | 1,514.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,415.41 | 14,074 |
| 2024-07-12 | 1,490.00 | 1,511.00 | 1,490.00 | 1,491.00 | 1,397.60 | 5,420 |
| 2024-07-11 | 1,508.00 | 1,511.00 | 1,470.00 | 1,506.00 | 1,411.66 | 9,247 |
| 2024-07-10 | 1,510.00 | 1,530.00 | 1,497.00 | 1,508.00 | 1,413.54 | 16,659 |
| 2024-07-09 | 1,471.00 | 1,510.00 | 1,454.00 | 1,509.00 | 1,414.48 | 20,851 |
| 2024-07-08 | 1,464.00 | 1,472.00 | 1,446.00 | 1,471.00 | 1,378.86 | 8,061 |
| 2024-07-05 | 1,457.00 | 1,472.00 | 1,387.00 | 1,470.00 | 1,377.92 | 63,092 |
| 2024-07-04 | 1,422.00 | 1,471.00 | 1,422.00 | 1,471.00 | 1,378.86 | 30,293 |
| 2024-07-03 | 1,450.00 | 1,468.00 | 1,435.00 | 1,467.00 | 1,375.11 | 44,459 |
| 2024-07-02 | 1,459.00 | 1,504.00 | 1,449.00 | 1,468.00 | 1,376.04 | 8,522 |
| 2024-07-01 | 1,468.00 | 1,499.00 | 1,463.00 | 1,472.00 | 1,379.79 | 7,581 |
| 2024-06-28 | 1,471.00 | 1,476.00 | 1,461.00 | 1,475.00 | 1,382.61 | 7,018 |
| 2024-06-27 | 1,460.00 | 1,510.00 | 1,450.00 | 1,471.00 | 1,378.86 | 14,625 |
| 2024-06-26 | 1,468.00 | 1,471.00 | 1,456.00 | 1,471.00 | 1,378.86 | 12,298 |
| 2024-06-25 | 1,450.00 | 1,469.00 | 1,448.00 | 1,468.00 | 1,376.04 | 40,169 |
| 2024-06-24 | 1,450.00 | 1,471.00 | 1,450.00 | 1,469.00 | 1,376.98 | 4,228 |
| 2024-06-21 | 1,500.00 | 1,500.00 | 1,479.00 | 1,479.00 | 1,386.35 | 20,820 |
| 2024-06-20 | 1,511.00 | 1,511.00 | 1,495.00 | 1,509.00 | 1,414.48 | 3,568 |
| 2024-06-19 | 1,488.00 | 1,514.00 | 1,488.00 | 1,511.00 | 1,416.35 | 7,013 |
| 2024-06-18 | 1,519.00 | 1,519.00 | 1,489.00 | 1,500.00 | 1,406.04 | 31,692 |
| 2024-06-17 | 1,545.00 | 1,556.00 | 1,517.00 | 1,521.00 | 1,425.72 | 116,811 |
| 2024-06-14 | 1,581.00 | 1,584.00 | 1,568.00 | 1,568.00 | 1,469.78 | 83,231 |
| 2024-06-13 | 1,590.00 | 1,590.00 | 1,575.00 | 1,584.00 | 1,484.78 | 31,599 |
| 2024-06-12 | 1,573.00 | 1,585.00 | 1,568.00 | 1,584.00 | 1,484.78 | 56,439 |
| 2024-06-11 | 1,576.00 | 1,576.00 | 1,568.00 | 1,575.00 | 1,476.34 | 19,712 |
| 2024-06-10 | 1,591.00 | 1,591.00 | 1,573.00 | 1,576.00 | 1,477.28 | 57,630 |
| 2024-06-07 | 1,582.00 | 1,591.00 | 1,575.00 | 1,591.00 | 1,491.34 | 27,478 |
| 2024-06-05 | 1,584.00 | 1,595.00 | 1,578.00 | 1,591.00 | 1,491.34 | 63,563 |
| 2024-06-04 | 1,587.00 | 1,587.00 | 1,578.00 | 1,584.00 | 1,484.78 | 24,898 |
| 2024-06-03 | 1,588.00 | 1,588.00 | 1,583.00 | 1,585.00 | 1,485.72 | 12,538 |
| 2024-05-31 | 1,582.00 | 1,588.00 | 1,577.00 | 1,588.00 | 1,488.53 | 38,849 |
| 2024-05-30 | 1,582.00 | 1,587.00 | 1,575.00 | 1,582.00 | 1,482.90 | 63,745 |
| 2024-05-29 | 1,585.00 | 1,585.00 | 1,566.00 | 1,582.00 | 1,482.90 | 99,164 |
| 2024-05-28 | 1,588.00 | 1,589.00 | 1,579.00 | 1,582.00 | 1,482.90 | 73,358 |
| 2024-05-27 | 1,592.00 | 1,592.00 | 1,581.00 | 1,592.00 | 1,492.28 | 45,199 |
| 2024-05-24 | 1,589.00 | 1,592.00 | 1,586.00 | 1,592.00 | 1,492.28 | 56,515 |
| 2024-05-23 | 1,600.00 | 1,601.00 | 1,590.00 | 1,593.00 | 1,493.21 | 77,679 |
| 2024-05-22 | 1,599.00 | 1,605.00 | 1,587.00 | 1,600.00 | 1,499.78 | 101,013 |
| 2024-05-21 | 1,596.00 | 1,607.00 | 1,595.00 | 1,599.00 | 1,498.84 | 45,366 |
| 2024-05-20 | 1,575.00 | 1,604.00 | 1,571.00 | 1,599.00 | 1,498.84 | 71,527 |
| 2024-05-17 | 1,577.00 | 1,579.00 | 1,568.00 | 1,575.00 | 1,476.34 | 42,567 |
| 2024-05-16 | 1,582.00 | 1,582.00 | 1,570.00 | 1,577.00 | 1,478.22 | 22,674 |
| 2024-05-14 | 1,583.00 | 1,583.00 | 1,564.00 | 1,582.00 | 1,482.90 | 22,959 |
| 2024-05-13 | 1,580.00 | 1,590.00 | 1,558.00 | 1,583.00 | 1,483.84 | 49,724 |
| 2024-05-10 | 1,590.00 | 1,595.00 | 1,580.00 | 1,592.00 | 1,492.28 | 19,467 |
| 2024-05-09 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,490.40 | 21,108 |
| 2024-05-08 | 1,578.00 | 1,598.00 | 1,565.00 | 1,590.00 | 1,490.40 | 127,011 |
| 2024-05-07 | 1,595.00 | 1,600.00 | 1,574.00 | 1,590.00 | 1,490.40 | 71,574 |
| 2024-05-03 | 1,594.00 | 1,605.00 | 1,587.00 | 1,589.00 | 1,489.46 | 76,901 |
| 2024-05-02 | 1,594.00 | 1,606.00 | 1,586.00 | 1,594.00 | 1,494.15 | 41,506 |
| 2024-04-30 | 1,606.00 | 1,612.00 | 1,590.00 | 1,605.00 | 1,504.46 | 149,713 |
| 2024-04-29 | 1,603.00 | 1,619.00 | 1,599.00 | 1,606.00 | 1,505.40 | 74,638 |
| 2024-04-26 | 1,588.00 | 1,608.00 | 1,586.00 | 1,602.00 | 1,501.65 | 95,594 |
| 2024-04-25 | 1,600.00 | 1,615.00 | 1,576.00 | 1,585.00 | 1,485.72 | 173,833 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.