Cenit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,530.00 | 1,538.00 | 1,510.00 | 1,531.00 | 1,397.55 | 13,867 |
| 2023-10-27 | 1,502.00 | 1,530.00 | 1,480.00 | 1,530.00 | 1,396.64 | 25,435 |
| 2023-10-26 | 1,510.00 | 1,510.00 | 1,489.00 | 1,502.00 | 1,371.08 | 10,104 |
| 2023-10-25 | 1,538.00 | 1,541.00 | 1,515.00 | 1,530.00 | 1,396.64 | 28,743 |
| 2023-10-24 | 1,461.00 | 1,540.00 | 1,461.00 | 1,538.00 | 1,403.94 | 122,795 |
| 2023-10-23 | 1,440.00 | 1,511.00 | 1,440.00 | 1,491.00 | 1,361.04 | 28,277 |
| 2023-10-20 | 1,475.00 | 1,480.00 | 1,440.00 | 1,480.00 | 1,351.00 | 31,128 |
| 2023-10-19 | 1,510.00 | 1,520.00 | 1,452.00 | 1,483.00 | 1,353.74 | 36,580 |
| 2023-10-18 | 1,449.00 | 1,534.00 | 1,443.00 | 1,520.00 | 1,387.51 | 116,890 |
| 2023-10-17 | 1,448.00 | 1,450.00 | 1,434.00 | 1,445.00 | 1,319.05 | 31,018 |
| 2023-10-16 | 1,449.00 | 1,463.00 | 1,439.00 | 1,448.00 | 1,321.79 | 53,700 |
| 2023-10-13 | 1,462.00 | 1,465.00 | 1,452.00 | 1,456.00 | 1,329.09 | 65,651 |
| 2023-10-12 | 1,472.00 | 1,472.00 | 1,458.00 | 1,469.00 | 1,340.96 | 55,975 |
| 2023-10-11 | 1,470.00 | 1,475.00 | 1,457.00 | 1,462.00 | 1,334.57 | 35,663 |
| 2023-10-10 | 1,463.00 | 1,474.00 | 1,455.00 | 1,470.00 | 1,341.87 | 29,445 |
| 2023-10-06 | 1,485.00 | 1,485.00 | 1,462.00 | 1,477.00 | 1,348.26 | 15,138 |
| 2023-10-05 | 1,485.00 | 1,496.00 | 1,461.00 | 1,475.00 | 1,346.44 | 56,022 |
| 2023-10-04 | 1,495.00 | 1,498.00 | 1,477.00 | 1,484.00 | 1,354.65 | 31,618 |
| 2023-09-27 | 1,473.00 | 1,507.00 | 1,473.00 | 1,507.00 | 1,375.65 | 25,586 |
| 2023-09-26 | 1,505.00 | 1,509.00 | 1,488.00 | 1,493.00 | 1,362.87 | 36,891 |
| 2023-09-25 | 1,528.00 | 1,528.00 | 1,504.00 | 1,505.00 | 1,373.82 | 40,178 |
| 2023-09-22 | 1,514.00 | 1,518.00 | 1,499.00 | 1,517.00 | 1,384.77 | 20,577 |
| 2023-09-21 | 1,543.00 | 1,543.00 | 1,506.00 | 1,517.00 | 1,384.77 | 63,052 |
| 2023-09-20 | 1,543.00 | 1,545.00 | 1,538.00 | 1,543.00 | 1,408.51 | 13,658 |
| 2023-09-19 | 1,535.00 | 1,544.00 | 1,534.00 | 1,543.00 | 1,408.51 | 21,096 |
| 2023-09-18 | 1,541.00 | 1,547.00 | 1,534.00 | 1,545.00 | 1,410.33 | 17,859 |
| 2023-09-15 | 1,549.00 | 1,555.00 | 1,539.00 | 1,546.00 | 1,411.25 | 28,785 |
| 2023-09-14 | 1,545.00 | 1,546.00 | 1,541.00 | 1,546.00 | 1,411.25 | 28,942 |
| 2023-09-13 | 1,540.00 | 1,551.00 | 1,535.00 | 1,549.00 | 1,413.99 | 36,686 |
| 2023-09-12 | 1,550.00 | 1,557.00 | 1,545.00 | 1,552.00 | 1,416.72 | 29,034 |
| 2023-09-11 | 1,555.00 | 1,557.00 | 1,543.00 | 1,551.00 | 1,415.81 | 24,396 |
| 2023-09-08 | 1,544.00 | 1,570.00 | 1,531.00 | 1,555.00 | 1,419.46 | 74,401 |
| 2023-09-07 | 1,560.00 | 1,560.00 | 1,530.00 | 1,544.00 | 1,409.42 | 45,424 |
| 2023-09-06 | 1,565.00 | 1,567.00 | 1,553.00 | 1,560.00 | 1,424.03 | 14,110 |
| 2023-09-05 | 1,555.00 | 1,565.00 | 1,550.00 | 1,564.00 | 1,427.68 | 29,717 |
| 2023-09-04 | 1,531.00 | 1,561.00 | 1,531.00 | 1,555.00 | 1,419.46 | 63,950 |
| 2023-09-01 | 1,555.00 | 1,555.00 | 1,537.00 | 1,542.00 | 1,407.60 | 30,350 |
| 2023-08-31 | 1,555.00 | 1,560.00 | 1,541.00 | 1,555.00 | 1,419.46 | 33,198 |
| 2023-08-30 | 1,565.00 | 1,574.00 | 1,520.00 | 1,550.00 | 1,414.90 | 171,027 |
| 2023-08-29 | 1,550.00 | 1,565.00 | 1,540.00 | 1,565.00 | 1,428.59 | 68,188 |
| 2023-08-28 | 1,550.00 | 1,557.00 | 1,538.00 | 1,549.00 | 1,413.99 | 97,688 |
| 2023-08-25 | 1,540.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,414.90 | 22,380 |
| 2023-08-24 | 1,537.00 | 1,550.00 | 1,527.00 | 1,540.00 | 1,405.77 | 48,920 |
| 2023-08-23 | 1,550.00 | 1,552.00 | 1,533.00 | 1,537.00 | 1,403.03 | 25,119 |
| 2023-08-22 | 1,559.00 | 1,559.00 | 1,539.00 | 1,550.00 | 1,414.90 | 64,937 |
| 2023-08-21 | 1,548.00 | 1,600.00 | 1,528.00 | 1,559.00 | 1,423.11 | 279,726 |
| 2023-08-18 | 1,549.00 | 1,549.00 | 1,525.00 | 1,545.00 | 1,410.33 | 44,902 |
| 2023-08-17 | 1,547.00 | 1,571.00 | 1,505.00 | 1,561.00 | 1,424.94 | 109,764 |
| 2023-08-16 | 1,552.00 | 1,579.00 | 1,541.00 | 1,553.00 | 1,417.64 | 43,187 |
| 2023-08-14 | 1,551.00 | 1,555.00 | 1,535.00 | 1,552.00 | 1,416.72 | 23,932 |
| 2023-08-11 | 1,550.00 | 1,554.00 | 1,542.00 | 1,551.00 | 1,415.81 | 38,506 |
| 2023-08-10 | 1,555.00 | 1,560.00 | 1,541.00 | 1,552.00 | 1,416.72 | 17,832 |
| 2023-08-09 | 1,550.00 | 1,556.00 | 1,528.00 | 1,555.00 | 1,419.46 | 91,065 |
| 2023-08-08 | 1,545.00 | 1,566.00 | 1,538.00 | 1,557.00 | 1,421.29 | 25,272 |
| 2023-08-07 | 1,580.00 | 1,581.00 | 1,542.00 | 1,560.00 | 1,424.03 | 25,579 |
| 2023-08-04 | 1,599.00 | 1,600.00 | 1,558.00 | 1,580.00 | 1,442.28 | 33,533 |
| 2023-08-03 | 1,575.00 | 1,599.00 | 1,528.00 | 1,599.00 | 1,459.63 | 52,474 |
| 2023-08-02 | 1,584.00 | 1,591.00 | 1,560.00 | 1,575.00 | 1,437.72 | 38,137 |
| 2023-08-01 | 1,543.00 | 1,587.00 | 1,543.00 | 1,584.00 | 1,445.93 | 58,471 |
| 2023-07-31 | 1,525.00 | 1,543.00 | 1,515.00 | 1,543.00 | 1,408.51 | 28,119 |
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.