Cenit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,618.00 | 1,660.00 | 1,612.00 | 1,653.00 | 1,508.92 | 73,277 |
| 2023-04-28 | 1,625.00 | 1,634.00 | 1,616.00 | 1,616.00 | 1,475.15 | 57,985 |
| 2023-04-27 | 1,612.00 | 1,625.00 | 1,595.00 | 1,618.00 | 1,476.97 | 66,214 |
| 2023-04-26 | 1,608.00 | 1,625.00 | 1,600.00 | 1,612.00 | 1,471.49 | 51,941 |
| 2023-04-25 | 1,631.00 | 1,631.00 | 1,590.00 | 1,615.00 | 1,474.23 | 170,364 |
| 2023-04-24 | 1,662.00 | 1,665.00 | 1,629.00 | 1,631.00 | 1,488.84 | 118,732 |
| 2023-04-21 | 1,710.00 | 1,729.00 | 1,655.00 | 1,662.00 | 1,517.14 | 295,780 |
| 2023-04-20 | 1,776.00 | 1,785.00 | 1,712.00 | 1,731.00 | 1,580.12 | 176,341 |
| 2023-04-19 | 1,739.00 | 1,788.00 | 1,721.00 | 1,776.00 | 1,621.20 | 173,932 |
| 2023-04-18 | 1,762.00 | 1,800.00 | 1,718.00 | 1,740.00 | 1,588.34 | 402,332 |
| 2023-04-17 | 1,755.00 | 1,755.00 | 1,719.00 | 1,742.00 | 1,590.16 | 140,213 |
| 2023-04-14 | 1,709.00 | 1,720.00 | 1,698.00 | 1,702.00 | 1,553.65 | 83,877 |
| 2023-04-13 | 1,698.00 | 1,710.00 | 1,665.00 | 1,709.00 | 1,560.04 | 97,347 |
| 2023-04-12 | 1,684.00 | 1,727.00 | 1,684.00 | 1,705.00 | 1,556.39 | 65,450 |
| 2023-04-11 | 1,670.00 | 1,685.00 | 1,650.00 | 1,683.00 | 1,536.31 | 70,371 |
| 2023-04-10 | 1,709.00 | 1,709.00 | 1,655.00 | 1,665.00 | 1,519.87 | 88,192 |
| 2023-04-07 | 1,695.00 | 1,714.00 | 1,684.00 | 1,709.00 | 1,560.04 | 35,696 |
| 2023-04-06 | 1,710.00 | 1,710.00 | 1,674.00 | 1,695.00 | 1,547.26 | 77,110 |
| 2023-04-05 | 1,730.00 | 1,753.00 | 1,695.00 | 1,717.00 | 1,567.34 | 95,453 |
| 2023-04-04 | 1,710.00 | 1,747.00 | 1,700.00 | 1,744.00 | 1,591.99 | 134,650 |
| 2023-04-03 | 1,653.00 | 1,715.00 | 1,649.00 | 1,715.00 | 1,565.52 | 244,619 |
| 2023-03-31 | 1,670.00 | 1,684.00 | 1,649.00 | 1,649.00 | 1,505.27 | 76,192 |
| 2023-03-30 | 1,630.00 | 1,668.00 | 1,618.00 | 1,668.00 | 1,522.61 | 76,444 |
| 2023-03-29 | 1,611.00 | 1,623.00 | 1,601.00 | 1,623.00 | 1,481.54 | 51,565 |
| 2023-03-28 | 1,610.00 | 1,615.00 | 1,600.00 | 1,611.00 | 1,470.58 | 30,808 |
| 2023-03-27 | 1,612.00 | 1,612.00 | 1,595.00 | 1,611.00 | 1,470.58 | 39,898 |
| 2023-03-24 | 1,600.00 | 1,612.00 | 1,580.00 | 1,612.00 | 1,471.49 | 66,422 |
| 2023-03-23 | 1,596.00 | 1,617.00 | 1,595.00 | 1,609.00 | 1,468.76 | 94,206 |
| 2023-03-22 | 1,645.00 | 1,645.00 | 1,604.00 | 1,618.00 | 1,476.97 | 95,900 |
| 2023-03-21 | 1,650.00 | 1,655.00 | 1,630.00 | 1,638.00 | 1,495.23 | 17,167 |
| 2023-03-20 | 1,626.00 | 1,645.00 | 1,626.00 | 1,645.00 | 1,501.62 | 43,251 |
| 2023-03-17 | 1,607.00 | 1,638.00 | 1,607.00 | 1,635.00 | 1,492.49 | 54,184 |
| 2023-03-16 | 1,631.00 | 1,631.00 | 1,595.00 | 1,609.00 | 1,468.76 | 62,463 |
| 2023-03-15 | 1,630.00 | 1,639.00 | 1,620.00 | 1,636.00 | 1,493.40 | 31,236 |
| 2023-03-14 | 1,625.00 | 1,625.00 | 1,580.00 | 1,620.00 | 1,478.80 | 95,996 |
| 2023-03-13 | 1,653.00 | 1,658.00 | 1,618.00 | 1,625.00 | 1,483.36 | 100,952 |
| 2023-03-10 | 1,645.00 | 1,669.00 | 1,639.00 | 1,669.00 | 1,523.53 | 65,832 |
| 2023-03-09 | 1,675.00 | 1,694.00 | 1,663.00 | 1,676.00 | 1,529.92 | 87,271 |
| 2023-03-08 | 1,709.00 | 1,709.00 | 1,683.00 | 1,691.00 | 1,543.61 | 43,125 |
| 2023-03-07 | 1,709.00 | 1,709.00 | 1,694.00 | 1,709.00 | 1,560.04 | 21,560 |
| 2023-03-06 | 1,691.00 | 1,709.00 | 1,685.00 | 1,709.00 | 1,560.04 | 32,547 |
| 2023-03-03 | 1,681.00 | 1,690.00 | 1,669.00 | 1,690.00 | 1,542.70 | 51,240 |
| 2023-03-02 | 1,690.00 | 1,690.00 | 1,670.00 | 1,681.00 | 1,534.48 | 43,622 |
| 2023-02-28 | 1,695.00 | 1,698.00 | 1,679.00 | 1,685.00 | 1,538.13 | 54,737 |
| 2023-02-27 | 1,713.00 | 1,722.00 | 1,680.00 | 1,695.00 | 1,547.26 | 76,748 |
| 2023-02-24 | 1,739.00 | 1,739.00 | 1,704.00 | 1,725.00 | 1,574.64 | 45,015 |
| 2023-02-23 | 1,710.00 | 1,721.00 | 1,694.00 | 1,721.00 | 1,570.99 | 53,135 |
| 2023-02-22 | 1,783.00 | 1,789.00 | 1,710.00 | 1,710.00 | 1,560.95 | 166,388 |
| 2023-02-21 | 1,737.00 | 1,793.00 | 1,737.00 | 1,789.00 | 1,633.07 | 187,473 |
| 2023-02-20 | 1,706.00 | 1,743.00 | 1,706.00 | 1,737.00 | 1,585.60 | 113,923 |
| 2023-02-17 | 1,696.00 | 1,714.00 | 1,696.00 | 1,708.00 | 1,559.13 | 29,022 |
| 2023-02-16 | 1,667.00 | 1,717.00 | 1,665.00 | 1,708.00 | 1,559.13 | 74,056 |
| 2023-02-15 | 1,741.00 | 1,758.00 | 1,671.00 | 1,671.00 | 1,525.35 | 202,966 |
| 2023-02-14 | 1,720.00 | 1,726.00 | 1,703.00 | 1,712.00 | 1,562.78 | 192,914 |
| 2023-02-13 | 1,700.00 | 1,723.00 | 1,700.00 | 1,720.00 | 1,570.08 | 95,491 |
| 2023-02-10 | 1,725.00 | 1,725.00 | 1,690.00 | 1,708.00 | 1,559.13 | 66,186 |
| 2023-02-09 | 1,713.00 | 1,722.00 | 1,708.00 | 1,720.00 | 1,570.08 | 61,557 |
| 2023-02-08 | 1,705.00 | 1,714.00 | 1,700.00 | 1,710.00 | 1,560.95 | 75,728 |
| 2023-02-07 | 1,700.00 | 1,704.00 | 1,691.00 | 1,700.00 | 1,551.82 | 61,691 |
| 2023-02-06 | 1,705.00 | 1,705.00 | 1,695.00 | 1,700.00 | 1,551.82 | 61,497 |
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.