Cenit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,715.00 | 1,715.00 | 1,695.00 | 1,701.00 | 1,552.74 | 33,561 |
| 2023-02-02 | 1,710.00 | 1,720.00 | 1,700.00 | 1,712.00 | 1,562.78 | 54,672 |
| 2023-02-01 | 1,696.00 | 1,710.00 | 1,693.00 | 1,699.00 | 1,550.91 | 54,832 |
| 2023-01-31 | 1,693.00 | 1,699.00 | 1,684.00 | 1,696.00 | 1,548.17 | 60,572 |
| 2023-01-30 | 1,715.00 | 1,725.00 | 1,690.00 | 1,700.00 | 1,551.82 | 36,156 |
| 2023-01-27 | 1,704.00 | 1,715.00 | 1,680.00 | 1,715.00 | 1,565.52 | 51,638 |
| 2023-01-26 | 1,690.00 | 1,714.00 | 1,681.00 | 1,704.00 | 1,555.48 | 49,611 |
| 2023-01-25 | 1,695.00 | 1,719.00 | 1,690.00 | 1,690.00 | 1,542.70 | 39,573 |
| 2023-01-20 | 1,665.00 | 1,695.00 | 1,660.00 | 1,695.00 | 1,547.26 | 20,082 |
| 2023-01-19 | 1,650.00 | 1,675.00 | 1,645.00 | 1,675.00 | 1,529.00 | 18,943 |
| 2023-01-18 | 1,680.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,524.44 | 31,362 |
| 2023-01-17 | 1,730.00 | 1,740.00 | 1,690.00 | 1,700.00 | 1,551.82 | 37,184 |
| 2023-01-16 | 1,750.00 | 1,755.00 | 1,720.00 | 1,735.00 | 1,583.77 | 25,341 |
| 2023-01-13 | 1,725.00 | 1,755.00 | 1,725.00 | 1,745.00 | 1,592.90 | 30,856 |
| 2023-01-12 | 1,730.00 | 1,745.00 | 1,725.00 | 1,735.00 | 1,583.77 | 33,861 |
| 2023-01-11 | 1,715.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,579.21 | 24,557 |
| 2023-01-10 | 1,730.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,574.64 | 20,403 |
| 2023-01-09 | 1,710.00 | 1,735.00 | 1,690.00 | 1,730.00 | 1,579.21 | 43,800 |
| 2023-01-06 | 1,640.00 | 1,740.00 | 1,625.00 | 1,710.00 | 1,560.95 | 77,286 |
| 2023-01-05 | 1,625.00 | 1,650.00 | 1,615.00 | 1,645.00 | 1,501.62 | 61,070 |
| 2023-01-04 | 1,595.00 | 1,665.00 | 1,560.00 | 1,610.00 | 1,469.67 | 111,588 |
| 2023-01-03 | 1,545.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,460.54 | 151,756 |
| 2023-01-02 | 1,595.00 | 1,615.00 | 1,525.00 | 1,560.00 | 1,424.03 | 175,285 |
| 2022-12-29 | 1,670.00 | 1,670.00 | 1,595.00 | 1,610.00 | 1,469.67 | 80,626 |
| 2022-12-28 | 1,680.00 | 1,680.00 | 1,650.00 | 1,675.00 | 1,529.00 | 33,862 |
| 2022-12-27 | 1,650.00 | 1,705.00 | 1,650.00 | 1,695.00 | 1,501.62 | 90,402 |
| 2022-12-26 | 1,675.00 | 1,675.00 | 1,640.00 | 1,665.00 | 1,475.04 | 53,991 |
| 2022-12-23 | 1,700.00 | 1,700.00 | 1,645.00 | 1,680.00 | 1,488.33 | 109,191 |
| 2022-12-22 | 1,725.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,506.05 | 72,934 |
| 2022-12-21 | 1,690.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,523.77 | 44,098 |
| 2022-12-20 | 1,740.00 | 1,755.00 | 1,690.00 | 1,690.00 | 1,497.19 | 84,899 |
| 2022-12-19 | 1,790.00 | 1,805.00 | 1,755.00 | 1,765.00 | 1,563.63 | 43,870 |
| 2022-12-16 | 1,770.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,594.64 | 53,009 |
| 2022-12-15 | 1,790.00 | 1,805.00 | 1,760.00 | 1,790.00 | 1,585.78 | 30,962 |
| 2022-12-14 | 1,760.00 | 1,790.00 | 1,745.00 | 1,790.00 | 1,585.78 | 33,407 |
| 2022-12-13 | 1,775.00 | 1,780.00 | 1,745.00 | 1,770.00 | 1,568.06 | 33,602 |
| 2022-12-12 | 1,765.00 | 1,785.00 | 1,745.00 | 1,775.00 | 1,572.49 | 33,012 |
| 2022-12-09 | 1,785.00 | 1,795.00 | 1,740.00 | 1,770.00 | 1,568.06 | 81,010 |
| 2022-12-08 | 1,760.00 | 1,780.00 | 1,740.00 | 1,780.00 | 1,576.92 | 72,501 |
| 2022-12-07 | 1,745.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,568.06 | 88,058 |
| 2022-12-06 | 1,770.00 | 1,785.00 | 1,750.00 | 1,770.00 | 1,568.06 | 79,414 |
| 2022-12-05 | 1,805.00 | 1,830.00 | 1,785.00 | 1,790.00 | 1,585.78 | 86,595 |
| 2022-12-02 | 1,860.00 | 1,860.00 | 1,790.00 | 1,805.00 | 1,599.07 | 126,677 |
| 2022-12-01 | 1,875.00 | 1,885.00 | 1,835.00 | 1,865.00 | 1,652.22 | 161,599 |
| 2022-11-30 | 1,855.00 | 1,875.00 | 1,835.00 | 1,860.00 | 1,647.79 | 133,407 |
| 2022-11-29 | 1,800.00 | 1,870.00 | 1,790.00 | 1,855.00 | 1,643.36 | 218,000 |
| 2022-11-28 | 1,815.00 | 1,825.00 | 1,790.00 | 1,810.00 | 1,603.50 | 112,944 |
| 2022-11-25 | 1,780.00 | 1,810.00 | 1,760.00 | 1,810.00 | 1,603.50 | 85,564 |
| 2022-11-24 | 1,750.00 | 1,780.00 | 1,740.00 | 1,760.00 | 1,559.20 | 76,262 |
| 2022-11-23 | 1,755.00 | 1,775.00 | 1,740.00 | 1,740.00 | 1,541.48 | 132,176 |
| 2022-11-22 | 1,720.00 | 1,760.00 | 1,715.00 | 1,745.00 | 1,545.91 | 76,841 |
| 2022-11-21 | 1,710.00 | 1,745.00 | 1,685.00 | 1,740.00 | 1,541.48 | 186,352 |
| 2022-11-18 | 1,730.00 | 1,755.00 | 1,705.00 | 1,710.00 | 1,514.91 | 87,403 |
| 2022-11-17 | 1,765.00 | 1,770.00 | 1,705.00 | 1,730.00 | 1,532.62 | 174,792 |
| 2022-11-16 | 1,850.00 | 1,855.00 | 1,760.00 | 1,765.00 | 1,563.63 | 391,770 |
| 2022-11-15 | 1,865.00 | 1,870.00 | 1,830.00 | 1,865.00 | 1,652.22 | 145,715 |
| 2022-11-14 | 1,840.00 | 1,875.00 | 1,835.00 | 1,865.00 | 1,652.22 | 121,603 |
| 2022-11-11 | 1,875.00 | 1,875.00 | 1,810.00 | 1,830.00 | 1,621.22 | 99,310 |
| 2022-11-10 | 1,850.00 | 1,860.00 | 1,790.00 | 1,790.00 | 1,585.78 | 122,724 |
| 2022-11-09 | 1,865.00 | 1,870.00 | 1,830.00 | 1,850.00 | 1,638.93 | 80,418 |
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.