Cenit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 1,855.00 | 1,855.00 | 1,825.00 | 1,855.00 | 1,643.36 | 79,772 |
| 2022-11-07 | 1,780.00 | 1,830.00 | 1,780.00 | 1,830.00 | 1,621.22 | 55,087 |
| 2022-11-04 | 1,795.00 | 1,815.00 | 1,755.00 | 1,795.00 | 1,590.21 | 91,519 |
| 2022-11-03 | 1,770.00 | 1,825.00 | 1,745.00 | 1,815.00 | 1,607.93 | 74,546 |
| 2022-11-02 | 1,800.00 | 1,820.00 | 1,770.00 | 1,800.00 | 1,594.64 | 68,062 |
| 2022-11-01 | 1,785.00 | 1,810.00 | 1,750.00 | 1,800.00 | 1,594.64 | 179,213 |
| 2022-10-31 | 1,720.00 | 1,785.00 | 1,715.00 | 1,785.00 | 1,581.35 | 186,474 |
| 2022-10-28 | 1,690.00 | 1,725.00 | 1,680.00 | 1,700.00 | 1,506.05 | 123,176 |
| 2022-10-27 | 1,685.00 | 1,710.00 | 1,685.00 | 1,700.00 | 1,506.05 | 63,954 |
| 2022-10-26 | 1,705.00 | 1,705.00 | 1,660.00 | 1,685.00 | 1,492.76 | 87,615 |
| 2022-10-25 | 1,650.00 | 1,690.00 | 1,630.00 | 1,680.00 | 1,488.33 | 82,419 |
| 2022-10-24 | 1,595.00 | 1,660.00 | 1,595.00 | 1,615.00 | 1,430.74 | 93,661 |
| 2022-10-21 | 1,625.00 | 1,630.00 | 1,560.00 | 1,575.00 | 1,395.31 | 105,670 |
| 2022-10-20 | 1,680.00 | 1,690.00 | 1,625.00 | 1,625.00 | 1,439.60 | 84,982 |
| 2022-10-19 | 1,690.00 | 1,705.00 | 1,655.00 | 1,690.00 | 1,497.19 | 67,752 |
| 2022-10-18 | 1,660.00 | 1,680.00 | 1,640.00 | 1,680.00 | 1,488.33 | 75,018 |
| 2022-10-17 | 1,580.00 | 1,640.00 | 1,555.00 | 1,640.00 | 1,452.89 | 112,364 |
| 2022-10-14 | 1,545.00 | 1,595.00 | 1,535.00 | 1,590.00 | 1,408.60 | 118,760 |
| 2022-10-13 | 1,630.00 | 1,655.00 | 1,510.00 | 1,510.00 | 1,337.72 | 407,505 |
| 2022-10-12 | 1,695.00 | 1,700.00 | 1,640.00 | 1,665.00 | 1,475.04 | 151,709 |
| 2022-10-11 | 1,710.00 | 1,720.00 | 1,670.00 | 1,710.00 | 1,514.91 | 139,209 |
| 2022-10-07 | 1,730.00 | 1,785.00 | 1,715.00 | 1,750.00 | 1,550.34 | 207,969 |
| 2022-10-06 | 1,690.00 | 1,745.00 | 1,690.00 | 1,735.00 | 1,537.05 | 115,142 |
| 2022-10-05 | 1,775.00 | 1,780.00 | 1,610.00 | 1,680.00 | 1,488.33 | 247,772 |
| 2022-10-04 | 1,665.00 | 1,755.00 | 1,660.00 | 1,750.00 | 1,550.34 | 208,337 |
| 2022-09-30 | 1,605.00 | 1,660.00 | 1,605.00 | 1,650.00 | 1,461.75 | 176,487 |
| 2022-09-29 | 1,720.00 | 1,760.00 | 1,635.00 | 1,640.00 | 1,452.89 | 458,521 |
| 2022-09-28 | 1,620.00 | 1,910.00 | 1,620.00 | 1,710.00 | 1,514.91 | 2,348,724 |
| 2022-09-27 | 1,725.00 | 1,760.00 | 1,580.00 | 1,635.00 | 1,448.46 | 931,164 |
| 2022-09-26 | 2,080.00 | 2,275.00 | 1,695.00 | 1,725.00 | 1,528.20 | 6,065,731 |
| 2022-09-23 | 1,910.00 | 2,275.00 | 1,900.00 | 2,050.00 | 1,816.12 | 5,646,291 |
| 2022-09-22 | 1,930.00 | 1,930.00 | 1,845.00 | 1,930.00 | 1,709.81 | 183,842 |
| 2022-09-21 | 1,985.00 | 1,985.00 | 1,930.00 | 1,940.00 | 1,718.67 | 74,936 |
| 2022-09-20 | 1,925.00 | 2,035.00 | 1,915.00 | 1,990.00 | 1,762.96 | 246,224 |
| 2022-09-19 | 2,070.00 | 2,090.00 | 1,905.00 | 1,910.00 | 1,692.09 | 306,925 |
| 2022-09-16 | 2,035.00 | 2,120.00 | 2,035.00 | 2,090.00 | 1,851.55 | 385,723 |
| 2022-09-15 | 2,120.00 | 2,130.00 | 2,045.00 | 2,065.00 | 1,829.40 | 473,864 |
| 2022-09-14 | 1,920.00 | 2,100.00 | 1,885.00 | 2,085.00 | 1,847.12 | 798,465 |
| 2022-09-13 | 1,925.00 | 1,955.00 | 1,910.00 | 1,950.00 | 1,727.52 | 115,276 |
| 2022-09-08 | 1,920.00 | 1,955.00 | 1,905.00 | 1,915.00 | 1,696.52 | 56,812 |
| 2022-09-07 | 1,945.00 | 1,945.00 | 1,885.00 | 1,920.00 | 1,700.95 | 75,934 |
| 2022-09-06 | 1,890.00 | 1,945.00 | 1,885.00 | 1,945.00 | 1,723.10 | 83,109 |
| 2022-09-05 | 1,885.00 | 1,905.00 | 1,850.00 | 1,905.00 | 1,687.66 | 109,403 |
| 2022-09-02 | 1,920.00 | 1,940.00 | 1,880.00 | 1,900.00 | 1,683.23 | 104,881 |
| 2022-09-01 | 1,980.00 | 1,985.00 | 1,915.00 | 1,925.00 | 1,705.38 | 137,654 |
| 2022-08-31 | 1,965.00 | 1,985.00 | 1,935.00 | 1,985.00 | 1,758.53 | 153,068 |
| 2022-08-30 | 1,890.00 | 1,970.00 | 1,890.00 | 1,970.00 | 1,745.24 | 58,609 |
| 2022-08-29 | 1,910.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,692.09 | 94,086 |
| 2022-08-26 | 1,955.00 | 1,975.00 | 1,930.00 | 1,960.00 | 1,736.38 | 94,328 |
| 2022-08-25 | 1,945.00 | 1,945.00 | 1,915.00 | 1,940.00 | 1,718.67 | 65,881 |
| 2022-08-24 | 1,870.00 | 1,970.00 | 1,870.00 | 1,925.00 | 1,705.38 | 204,815 |
| 2022-08-23 | 1,875.00 | 1,885.00 | 1,835.00 | 1,850.00 | 1,638.93 | 214,980 |
| 2022-08-22 | 1,945.00 | 1,950.00 | 1,875.00 | 1,885.00 | 1,669.94 | 185,967 |
| 2022-08-19 | 2,000.00 | 2,000.00 | 1,940.00 | 1,945.00 | 1,723.10 | 200,833 |
| 2022-08-18 | 1,920.00 | 1,980.00 | 1,905.00 | 1,975.00 | 1,749.67 | 387,387 |
| 2022-08-17 | 1,935.00 | 1,970.00 | 1,900.00 | 1,905.00 | 1,687.66 | 198,771 |
| 2022-08-16 | 1,955.00 | 1,955.00 | 1,920.00 | 1,930.00 | 1,709.81 | 204,797 |
| 2022-08-12 | 1,915.00 | 2,030.00 | 1,895.00 | 1,940.00 | 1,718.67 | 1,227,550 |
| 2022-08-11 | 1,895.00 | 1,915.00 | 1,880.00 | 1,895.00 | 1,678.80 | 131,817 |
| 2022-08-10 | 1,910.00 | 1,915.00 | 1,880.00 | 1,880.00 | 1,665.51 | 121,921 |
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.