Cenit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,485.00 | 1,485.00 | 1,458.00 | 1,478.00 | 1,385.42 | 21,571 |
| 2024-01-24 | 1,483.00 | 1,485.00 | 1,457.00 | 1,485.00 | 1,391.98 | 35,609 |
| 2024-01-23 | 1,485.00 | 1,494.00 | 1,475.00 | 1,483.00 | 1,390.10 | 8,923 |
| 2024-01-22 | 1,495.00 | 1,495.00 | 1,474.00 | 1,485.00 | 1,391.98 | 14,918 |
| 2024-01-19 | 1,489.00 | 1,494.00 | 1,470.00 | 1,494.00 | 1,400.42 | 50,185 |
| 2024-01-18 | 1,452.00 | 1,489.00 | 1,444.00 | 1,489.00 | 1,395.73 | 27,720 |
| 2024-01-17 | 1,495.00 | 1,503.00 | 1,443.00 | 1,443.00 | 1,352.61 | 30,852 |
| 2024-01-16 | 1,487.00 | 1,503.00 | 1,479.00 | 1,503.00 | 1,408.85 | 57,420 |
| 2024-01-15 | 1,490.00 | 1,491.00 | 1,479.00 | 1,486.00 | 1,392.92 | 19,676 |
| 2024-01-12 | 1,493.00 | 1,500.00 | 1,476.00 | 1,488.00 | 1,394.79 | 28,628 |
| 2024-01-11 | 1,500.00 | 1,501.00 | 1,489.00 | 1,500.00 | 1,406.04 | 10,876 |
| 2024-01-10 | 1,505.00 | 1,505.00 | 1,490.00 | 1,497.00 | 1,403.23 | 9,543 |
| 2024-01-09 | 1,501.00 | 1,509.00 | 1,490.00 | 1,498.00 | 1,404.16 | 35,064 |
| 2024-01-08 | 1,508.00 | 1,508.00 | 1,496.00 | 1,500.00 | 1,406.04 | 16,862 |
| 2024-01-05 | 1,506.00 | 1,513.00 | 1,503.00 | 1,509.00 | 1,414.48 | 9,002 |
| 2024-01-04 | 1,524.00 | 1,524.00 | 1,502.00 | 1,513.00 | 1,418.23 | 24,065 |
| 2024-01-03 | 1,521.00 | 1,526.00 | 1,515.00 | 1,524.00 | 1,428.54 | 9,858 |
| 2024-01-02 | 1,506.00 | 1,535.00 | 1,506.00 | 1,532.00 | 1,436.04 | 84,001 |
| 2023-12-28 | 1,510.00 | 1,523.00 | 1,509.00 | 1,518.00 | 1,422.91 | 22,722 |
| 2023-12-27 | 1,520.00 | 1,521.00 | 1,510.00 | 1,520.00 | 1,424.79 | 42,566 |
| 2023-12-26 | 1,534.00 | 1,534.00 | 1,518.00 | 1,529.00 | 1,395.73 | 32,294 |
| 2023-12-22 | 1,535.00 | 1,538.00 | 1,526.00 | 1,534.00 | 1,400.29 | 22,025 |
| 2023-12-21 | 1,549.00 | 1,549.00 | 1,526.00 | 1,535.00 | 1,401.21 | 44,182 |
| 2023-12-20 | 1,550.00 | 1,551.00 | 1,539.00 | 1,549.00 | 1,413.99 | 15,500 |
| 2023-12-19 | 1,525.00 | 1,551.00 | 1,525.00 | 1,551.00 | 1,415.81 | 19,402 |
| 2023-12-18 | 1,530.00 | 1,542.00 | 1,529.00 | 1,539.00 | 1,404.86 | 38,547 |
| 2023-12-15 | 1,545.00 | 1,545.00 | 1,529.00 | 1,539.00 | 1,404.86 | 39,488 |
| 2023-12-14 | 1,541.00 | 1,551.00 | 1,530.00 | 1,548.00 | 1,413.07 | 20,457 |
| 2023-12-13 | 1,531.00 | 1,550.00 | 1,527.00 | 1,546.00 | 1,411.25 | 10,953 |
| 2023-12-12 | 1,531.00 | 1,543.00 | 1,530.00 | 1,531.00 | 1,397.55 | 24,842 |
| 2023-12-11 | 1,530.00 | 1,547.00 | 1,514.00 | 1,545.00 | 1,410.33 | 47,491 |
| 2023-12-08 | 1,531.00 | 1,535.00 | 1,501.00 | 1,530.00 | 1,396.64 | 36,682 |
| 2023-12-07 | 1,532.00 | 1,532.00 | 1,517.00 | 1,531.00 | 1,397.55 | 11,813 |
| 2023-12-06 | 1,515.00 | 1,534.00 | 1,506.00 | 1,532.00 | 1,398.47 | 13,551 |
| 2023-12-05 | 1,503.00 | 1,524.00 | 1,503.00 | 1,515.00 | 1,382.95 | 41,672 |
| 2023-12-04 | 1,514.00 | 1,523.00 | 1,505.00 | 1,517.00 | 1,384.77 | 23,602 |
| 2023-12-01 | 1,517.00 | 1,529.00 | 1,500.00 | 1,523.00 | 1,390.25 | 34,398 |
| 2023-11-30 | 1,501.00 | 1,519.00 | 1,492.00 | 1,519.00 | 1,386.60 | 22,322 |
| 2023-11-29 | 1,500.00 | 1,509.00 | 1,491.00 | 1,505.00 | 1,373.82 | 9,139 |
| 2023-11-28 | 1,495.00 | 1,510.00 | 1,490.00 | 1,508.00 | 1,376.56 | 16,732 |
| 2023-11-27 | 1,517.00 | 1,519.00 | 1,504.00 | 1,504.00 | 1,372.91 | 14,751 |
| 2023-11-24 | 1,504.00 | 1,518.00 | 1,498.00 | 1,517.00 | 1,384.77 | 16,187 |
| 2023-11-23 | 1,500.00 | 1,506.00 | 1,486.00 | 1,498.00 | 1,367.43 | 12,683 |
| 2023-11-22 | 1,506.00 | 1,506.00 | 1,483.00 | 1,500.00 | 1,369.26 | 17,583 |
| 2023-11-21 | 1,515.00 | 1,516.00 | 1,476.00 | 1,506.00 | 1,374.73 | 18,175 |
| 2023-11-20 | 1,510.00 | 1,510.00 | 1,497.00 | 1,507.00 | 1,375.65 | 29,039 |
| 2023-11-17 | 1,525.00 | 1,525.00 | 1,495.00 | 1,510.00 | 1,378.38 | 28,367 |
| 2023-11-16 | 1,520.00 | 1,528.00 | 1,510.00 | 1,526.00 | 1,392.99 | 42,171 |
| 2023-11-15 | 1,541.00 | 1,550.00 | 1,520.00 | 1,535.00 | 1,401.21 | 43,493 |
| 2023-11-14 | 1,554.00 | 1,565.00 | 1,541.00 | 1,550.00 | 1,414.90 | 11,888 |
| 2023-11-13 | 1,552.00 | 1,561.00 | 1,548.00 | 1,555.00 | 1,419.46 | 8,709 |
| 2023-11-10 | 1,557.00 | 1,557.00 | 1,535.00 | 1,557.00 | 1,421.29 | 15,747 |
| 2023-11-09 | 1,544.00 | 1,560.00 | 1,531.00 | 1,557.00 | 1,421.29 | 19,496 |
| 2023-11-08 | 1,543.00 | 1,546.00 | 1,530.00 | 1,544.00 | 1,409.42 | 19,975 |
| 2023-11-07 | 1,539.00 | 1,546.00 | 1,525.00 | 1,542.00 | 1,407.60 | 10,410 |
| 2023-11-06 | 1,540.00 | 1,549.00 | 1,530.00 | 1,537.00 | 1,403.03 | 29,758 |
| 2023-11-03 | 1,535.00 | 1,540.00 | 1,525.00 | 1,530.00 | 1,396.64 | 10,120 |
| 2023-11-02 | 1,535.00 | 1,535.00 | 1,523.00 | 1,534.00 | 1,400.29 | 13,728 |
| 2023-11-01 | 1,517.00 | 1,536.00 | 1,512.00 | 1,534.00 | 1,400.29 | 24,096 |
| 2023-10-31 | 1,531.00 | 1,536.00 | 1,502.00 | 1,529.00 | 1,395.73 | 38,380 |
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.