Cenit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 1,495.00 | 1,525.00 | 1,495.00 | 1,509.00 | 1,377.47 | 29,211 |
| 2023-07-27 | 1,496.00 | 1,517.00 | 1,495.00 | 1,517.00 | 1,384.77 | 53,695 |
| 2023-07-26 | 1,556.00 | 1,570.00 | 1,495.00 | 1,496.00 | 1,365.60 | 496,903 |
| 2023-07-25 | 1,598.00 | 1,610.00 | 1,550.00 | 1,573.00 | 1,435.89 | 110,590 |
| 2023-07-24 | 1,612.00 | 1,621.00 | 1,598.00 | 1,613.00 | 1,472.41 | 68,328 |
| 2023-07-21 | 1,624.00 | 1,624.00 | 1,608.00 | 1,621.00 | 1,479.71 | 23,500 |
| 2023-07-20 | 1,625.00 | 1,625.00 | 1,607.00 | 1,624.00 | 1,482.45 | 21,681 |
| 2023-07-19 | 1,603.00 | 1,625.00 | 1,603.00 | 1,623.00 | 1,481.54 | 34,145 |
| 2023-07-18 | 1,630.00 | 1,630.00 | 1,601.00 | 1,616.00 | 1,475.15 | 55,838 |
| 2023-07-17 | 1,615.00 | 1,630.00 | 1,600.00 | 1,623.00 | 1,481.54 | 20,321 |
| 2023-07-14 | 1,617.00 | 1,617.00 | 1,604.00 | 1,613.00 | 1,472.41 | 53,646 |
| 2023-07-13 | 1,626.00 | 1,629.00 | 1,616.00 | 1,618.00 | 1,476.97 | 27,750 |
| 2023-07-12 | 1,631.00 | 1,631.00 | 1,619.00 | 1,625.00 | 1,483.36 | 18,039 |
| 2023-07-11 | 1,625.00 | 1,631.00 | 1,615.00 | 1,631.00 | 1,488.84 | 30,634 |
| 2023-07-10 | 1,636.00 | 1,636.00 | 1,612.00 | 1,624.00 | 1,482.45 | 38,881 |
| 2023-07-07 | 1,635.00 | 1,645.00 | 1,620.00 | 1,645.00 | 1,501.62 | 48,536 |
| 2023-07-06 | 1,651.00 | 1,665.00 | 1,620.00 | 1,635.00 | 1,492.49 | 54,391 |
| 2023-07-05 | 1,680.00 | 1,695.00 | 1,652.00 | 1,657.00 | 1,512.57 | 71,151 |
| 2023-07-04 | 1,710.00 | 1,710.00 | 1,677.00 | 1,690.00 | 1,542.70 | 76,098 |
| 2023-07-03 | 1,683.00 | 1,712.00 | 1,683.00 | 1,700.00 | 1,551.82 | 107,551 |
| 2023-06-30 | 1,664.00 | 1,690.00 | 1,650.00 | 1,683.00 | 1,536.31 | 169,104 |
| 2023-06-29 | 1,680.00 | 1,680.00 | 1,652.00 | 1,665.00 | 1,519.87 | 72,953 |
| 2023-06-28 | 1,633.00 | 1,730.00 | 1,633.00 | 1,680.00 | 1,533.57 | 336,113 |
| 2023-06-27 | 1,639.00 | 1,654.00 | 1,630.00 | 1,633.00 | 1,490.66 | 43,419 |
| 2023-06-26 | 1,640.00 | 1,750.00 | 1,627.00 | 1,639.00 | 1,496.14 | 393,392 |
| 2023-06-23 | 1,643.00 | 1,644.00 | 1,627.00 | 1,640.00 | 1,497.05 | 35,100 |
| 2023-06-22 | 1,655.00 | 1,655.00 | 1,625.00 | 1,643.00 | 1,499.79 | 66,166 |
| 2023-06-21 | 1,670.00 | 1,670.00 | 1,637.00 | 1,659.00 | 1,514.40 | 81,036 |
| 2023-06-20 | 1,635.00 | 1,695.00 | 1,625.00 | 1,678.00 | 1,531.74 | 228,238 |
| 2023-06-19 | 1,639.00 | 1,650.00 | 1,626.00 | 1,635.00 | 1,492.49 | 89,832 |
| 2023-06-16 | 1,609.00 | 1,809.00 | 1,599.00 | 1,631.00 | 1,488.84 | 1,108,488 |
| 2023-06-15 | 1,631.00 | 1,640.00 | 1,595.00 | 1,604.00 | 1,464.19 | 118,638 |
| 2023-06-14 | 1,646.00 | 1,648.00 | 1,631.00 | 1,640.00 | 1,497.05 | 73,937 |
| 2023-06-13 | 1,640.00 | 1,648.00 | 1,630.00 | 1,646.00 | 1,502.53 | 29,363 |
| 2023-06-12 | 1,648.00 | 1,652.00 | 1,635.00 | 1,640.00 | 1,497.05 | 19,173 |
| 2023-06-09 | 1,643.00 | 1,648.00 | 1,635.00 | 1,648.00 | 1,504.36 | 49,320 |
| 2023-06-08 | 1,642.00 | 1,647.00 | 1,631.00 | 1,643.00 | 1,499.79 | 52,219 |
| 2023-06-07 | 1,648.00 | 1,655.00 | 1,631.00 | 1,647.00 | 1,503.44 | 29,697 |
| 2023-06-05 | 1,626.00 | 1,637.00 | 1,626.00 | 1,637.00 | 1,494.32 | 35,925 |
| 2023-06-02 | 1,627.00 | 1,641.00 | 1,617.00 | 1,624.00 | 1,482.45 | 42,419 |
| 2023-06-01 | 1,611.00 | 1,627.00 | 1,611.00 | 1,627.00 | 1,485.19 | 44,915 |
| 2023-05-31 | 1,624.00 | 1,635.00 | 1,619.00 | 1,624.00 | 1,482.45 | 48,551 |
| 2023-05-30 | 1,632.00 | 1,632.00 | 1,617.00 | 1,624.00 | 1,482.45 | 63,725 |
| 2023-05-26 | 1,624.00 | 1,633.00 | 1,618.00 | 1,628.00 | 1,486.10 | 35,806 |
| 2023-05-25 | 1,631.00 | 1,631.00 | 1,612.00 | 1,629.00 | 1,487.01 | 120,473 |
| 2023-05-24 | 1,638.00 | 1,643.00 | 1,625.00 | 1,632.00 | 1,489.75 | 99,482 |
| 2023-05-23 | 1,656.00 | 1,660.00 | 1,625.00 | 1,639.00 | 1,496.14 | 66,632 |
| 2023-05-22 | 1,635.00 | 1,657.00 | 1,625.00 | 1,655.00 | 1,510.75 | 131,558 |
| 2023-05-19 | 1,650.00 | 1,650.00 | 1,627.00 | 1,635.00 | 1,492.49 | 50,927 |
| 2023-05-18 | 1,639.00 | 1,659.00 | 1,638.00 | 1,650.00 | 1,506.18 | 52,333 |
| 2023-05-17 | 1,603.00 | 1,638.00 | 1,595.00 | 1,638.00 | 1,495.23 | 62,873 |
| 2023-05-16 | 1,607.00 | 1,615.00 | 1,596.00 | 1,603.00 | 1,463.28 | 78,566 |
| 2023-05-15 | 1,640.00 | 1,647.00 | 1,609.00 | 1,609.00 | 1,468.76 | 108,195 |
| 2023-05-12 | 1,667.00 | 1,667.00 | 1,640.00 | 1,651.00 | 1,507.09 | 72,652 |
| 2023-05-11 | 1,659.00 | 1,674.00 | 1,651.00 | 1,667.00 | 1,521.70 | 59,574 |
| 2023-05-10 | 1,655.00 | 1,684.00 | 1,646.00 | 1,659.00 | 1,514.40 | 67,777 |
| 2023-05-09 | 1,668.00 | 1,669.00 | 1,651.00 | 1,655.00 | 1,510.75 | 56,103 |
| 2023-05-08 | 1,670.00 | 1,680.00 | 1,657.00 | 1,668.00 | 1,522.61 | 72,051 |
| 2023-05-04 | 1,668.00 | 1,694.00 | 1,642.00 | 1,669.00 | 1,523.53 | 154,089 |
| 2023-05-03 | 1,642.00 | 1,653.00 | 1,628.00 | 1,637.00 | 1,494.32 | 180,832 |
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.