Cenit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,556.00 | 1,598.00 | 1,556.00 | 1,595.00 | 1,495.09 | 113,479 |
| 2024-04-23 | 1,529.00 | 1,560.00 | 1,527.00 | 1,558.00 | 1,460.41 | 87,088 |
| 2024-04-22 | 1,508.00 | 1,537.00 | 1,507.00 | 1,533.00 | 1,436.97 | 110,614 |
| 2024-04-19 | 1,459.00 | 1,515.00 | 1,446.00 | 1,515.00 | 1,420.10 | 363,430 |
| 2024-04-18 | 1,346.00 | 1,450.00 | 1,326.00 | 1,423.00 | 1,333.86 | 145,029 |
| 2024-04-17 | 1,324.00 | 1,347.00 | 1,317.00 | 1,346.00 | 1,261.69 | 17,636 |
| 2024-04-16 | 1,304.00 | 1,324.00 | 1,303.00 | 1,324.00 | 1,241.06 | 29,252 |
| 2024-04-15 | 1,322.00 | 1,348.00 | 1,322.00 | 1,340.00 | 1,256.06 | 13,159 |
| 2024-04-12 | 1,337.00 | 1,349.00 | 1,328.00 | 1,349.00 | 1,264.50 | 14,461 |
| 2024-04-11 | 1,340.00 | 1,340.00 | 1,328.00 | 1,338.00 | 1,254.19 | 12,016 |
| 2024-04-09 | 1,332.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,256.06 | 27,148 |
| 2024-04-08 | 1,342.00 | 1,343.00 | 1,250.00 | 1,342.00 | 1,257.94 | 27,605 |
| 2024-04-05 | 1,328.00 | 1,352.00 | 1,324.00 | 1,352.00 | 1,267.31 | 15,805 |
| 2024-04-04 | 1,323.00 | 1,332.00 | 1,323.00 | 1,331.00 | 1,247.63 | 19,393 |
| 2024-04-03 | 1,344.00 | 1,344.00 | 1,320.00 | 1,337.00 | 1,253.25 | 13,536 |
| 2024-04-02 | 1,350.00 | 1,355.00 | 1,328.00 | 1,355.00 | 1,270.12 | 17,063 |
| 2024-04-01 | 1,330.00 | 1,350.00 | 1,326.00 | 1,350.00 | 1,265.44 | 41,692 |
| 2024-03-29 | 1,331.00 | 1,350.00 | 1,319.00 | 1,350.00 | 1,265.44 | 18,859 |
| 2024-03-28 | 1,327.00 | 1,331.00 | 1,318.00 | 1,331.00 | 1,247.63 | 23,695 |
| 2024-03-27 | 1,312.00 | 1,329.00 | 1,312.00 | 1,327.00 | 1,243.88 | 20,977 |
| 2024-03-26 | 1,367.00 | 1,367.00 | 1,327.00 | 1,332.00 | 1,248.56 | 67,034 |
| 2024-03-25 | 1,345.00 | 1,370.00 | 1,345.00 | 1,367.00 | 1,281.37 | 8,579 |
| 2024-03-22 | 1,335.00 | 1,370.00 | 1,331.00 | 1,370.00 | 1,284.18 | 21,326 |
| 2024-03-21 | 1,340.00 | 1,345.00 | 1,328.00 | 1,344.00 | 1,259.81 | 18,323 |
| 2024-03-20 | 1,324.00 | 1,336.00 | 1,324.00 | 1,334.00 | 1,250.44 | 20,383 |
| 2024-03-19 | 1,348.00 | 1,350.00 | 1,323.00 | 1,323.00 | 1,240.13 | 30,214 |
| 2024-03-18 | 1,326.00 | 1,348.00 | 1,326.00 | 1,348.00 | 1,263.56 | 23,747 |
| 2024-03-15 | 1,345.00 | 1,350.00 | 1,337.00 | 1,346.00 | 1,261.69 | 17,015 |
| 2024-03-14 | 1,330.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,260.75 | 41,511 |
| 2024-03-13 | 1,327.00 | 1,342.00 | 1,327.00 | 1,339.00 | 1,255.12 | 9,444 |
| 2024-03-12 | 1,349.00 | 1,350.00 | 1,333.00 | 1,347.00 | 1,262.62 | 15,034 |
| 2024-03-11 | 1,327.00 | 1,350.00 | 1,321.00 | 1,350.00 | 1,265.44 | 21,773 |
| 2024-03-08 | 1,320.00 | 1,328.00 | 1,320.00 | 1,327.00 | 1,243.88 | 26,969 |
| 2024-03-07 | 1,321.00 | 1,331.00 | 1,321.00 | 1,328.00 | 1,244.81 | 30,579 |
| 2024-03-06 | 1,335.00 | 1,337.00 | 1,320.00 | 1,329.00 | 1,245.75 | 80,512 |
| 2024-03-05 | 1,342.00 | 1,342.00 | 1,325.00 | 1,336.00 | 1,252.31 | 37,755 |
| 2024-03-04 | 1,381.00 | 1,390.00 | 1,301.00 | 1,336.00 | 1,252.31 | 318,677 |
| 2024-02-29 | 1,398.00 | 1,398.00 | 1,380.00 | 1,390.00 | 1,302.93 | 56,025 |
| 2024-02-28 | 1,399.00 | 1,402.00 | 1,387.00 | 1,400.00 | 1,312.30 | 35,792 |
| 2024-02-27 | 1,408.00 | 1,415.00 | 1,397.00 | 1,399.00 | 1,311.37 | 22,868 |
| 2024-02-26 | 1,414.00 | 1,414.00 | 1,398.00 | 1,413.00 | 1,324.49 | 54,408 |
| 2024-02-23 | 1,424.00 | 1,424.00 | 1,415.00 | 1,415.00 | 1,326.36 | 15,579 |
| 2024-02-22 | 1,429.00 | 1,435.00 | 1,416.00 | 1,424.00 | 1,334.80 | 18,897 |
| 2024-02-21 | 1,428.00 | 1,433.00 | 1,418.00 | 1,429.00 | 1,339.49 | 22,907 |
| 2024-02-20 | 1,432.00 | 1,436.00 | 1,428.00 | 1,434.00 | 1,344.17 | 30,916 |
| 2024-02-19 | 1,428.00 | 1,434.00 | 1,422.00 | 1,432.00 | 1,342.30 | 6,401 |
| 2024-02-16 | 1,433.00 | 1,434.00 | 1,418.00 | 1,434.00 | 1,344.17 | 11,585 |
| 2024-02-15 | 1,420.00 | 1,432.00 | 1,411.00 | 1,429.00 | 1,339.49 | 22,649 |
| 2024-02-14 | 1,426.00 | 1,429.00 | 1,410.00 | 1,420.00 | 1,331.05 | 11,560 |
| 2024-02-13 | 1,425.00 | 1,431.00 | 1,415.00 | 1,425.00 | 1,335.74 | 61,276 |
| 2024-02-08 | 1,418.00 | 1,430.00 | 1,408.00 | 1,426.00 | 1,336.67 | 32,763 |
| 2024-02-07 | 1,425.00 | 1,429.00 | 1,411.00 | 1,425.00 | 1,335.74 | 16,273 |
| 2024-02-06 | 1,410.00 | 1,425.00 | 1,403.00 | 1,425.00 | 1,335.74 | 16,857 |
| 2024-02-05 | 1,435.00 | 1,435.00 | 1,403.00 | 1,411.00 | 1,322.61 | 44,104 |
| 2024-02-02 | 1,435.00 | 1,435.00 | 1,416.00 | 1,435.00 | 1,345.11 | 28,595 |
| 2024-02-01 | 1,430.00 | 1,445.00 | 1,415.00 | 1,427.00 | 1,337.61 | 37,387 |
| 2024-01-31 | 1,433.00 | 1,445.00 | 1,424.00 | 1,445.00 | 1,354.48 | 22,412 |
| 2024-01-30 | 1,436.00 | 1,450.00 | 1,426.00 | 1,434.00 | 1,344.17 | 29,259 |
| 2024-01-29 | 1,447.00 | 1,455.00 | 1,401.00 | 1,450.00 | 1,359.17 | 41,171 |
| 2024-01-26 | 1,453.00 | 1,468.00 | 1,445.00 | 1,447.00 | 1,356.36 | 48,828 |
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.