Cenit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,890.00 | 1,925.00 | 1,875.00 | 1,920.00 | 1,700.95 | 225,483 |
| 2022-08-08 | 1,895.00 | 1,895.00 | 1,870.00 | 1,890.00 | 1,674.37 | 105,319 |
| 2022-08-05 | 1,895.00 | 1,900.00 | 1,865.00 | 1,880.00 | 1,665.51 | 137,823 |
| 2022-08-04 | 1,870.00 | 1,915.00 | 1,855.00 | 1,890.00 | 1,674.37 | 256,515 |
| 2022-08-03 | 1,875.00 | 1,920.00 | 1,835.00 | 1,855.00 | 1,643.36 | 252,800 |
| 2022-08-02 | 1,920.00 | 1,930.00 | 1,860.00 | 1,875.00 | 1,661.08 | 335,864 |
| 2022-08-01 | 1,870.00 | 1,925.00 | 1,850.00 | 1,900.00 | 1,683.23 | 378,338 |
| 2022-07-29 | 1,895.00 | 1,895.00 | 1,845.00 | 1,870.00 | 1,656.65 | 177,502 |
| 2022-07-28 | 1,875.00 | 1,885.00 | 1,840.00 | 1,885.00 | 1,669.94 | 269,892 |
| 2022-07-27 | 1,805.00 | 1,865.00 | 1,805.00 | 1,855.00 | 1,643.36 | 212,288 |
| 2022-07-26 | 1,830.00 | 1,865.00 | 1,820.00 | 1,825.00 | 1,616.79 | 239,312 |
| 2022-07-25 | 1,855.00 | 1,855.00 | 1,805.00 | 1,830.00 | 1,621.22 | 288,229 |
| 2022-07-22 | 1,870.00 | 1,935.00 | 1,850.00 | 1,855.00 | 1,643.36 | 956,016 |
| 2022-07-21 | 1,900.00 | 1,900.00 | 1,840.00 | 1,870.00 | 1,656.65 | 639,474 |
| 2022-07-20 | 1,915.00 | 1,955.00 | 1,865.00 | 1,900.00 | 1,683.23 | 1,525,467 |
| 2022-07-19 | 1,625.00 | 2,105.00 | 1,610.00 | 1,900.00 | 1,683.23 | 13,041,900 |
| 2022-07-18 | 1,615.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,435.17 | 91,422 |
| 2022-07-15 | 1,615.00 | 1,615.00 | 1,560.00 | 1,605.00 | 1,421.89 | 73,986 |
| 2022-07-14 | 1,605.00 | 1,620.00 | 1,585.00 | 1,615.00 | 1,430.74 | 34,368 |
| 2022-07-13 | 1,575.00 | 1,620.00 | 1,575.00 | 1,620.00 | 1,435.17 | 53,160 |
| 2022-07-12 | 1,645.00 | 1,645.00 | 1,590.00 | 1,595.00 | 1,413.03 | 75,899 |
| 2022-07-11 | 1,660.00 | 1,665.00 | 1,620.00 | 1,655.00 | 1,466.18 | 59,010 |
| 2022-07-08 | 1,660.00 | 1,680.00 | 1,645.00 | 1,660.00 | 1,470.61 | 61,646 |
| 2022-07-07 | 1,635.00 | 1,660.00 | 1,625.00 | 1,650.00 | 1,461.75 | 46,418 |
| 2022-07-06 | 1,655.00 | 1,655.00 | 1,610.00 | 1,635.00 | 1,448.46 | 51,624 |
| 2022-07-05 | 1,595.00 | 1,660.00 | 1,590.00 | 1,655.00 | 1,466.18 | 89,817 |
| 2022-07-04 | 1,600.00 | 1,610.00 | 1,535.00 | 1,590.00 | 1,408.60 | 128,865 |
| 2022-07-01 | 1,640.00 | 1,665.00 | 1,575.00 | 1,600.00 | 1,417.46 | 135,701 |
| 2022-06-30 | 1,690.00 | 1,715.00 | 1,630.00 | 1,660.00 | 1,470.61 | 147,905 |
| 2022-06-29 | 1,690.00 | 1,720.00 | 1,665.00 | 1,710.00 | 1,514.91 | 110,909 |
| 2022-06-28 | 1,690.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,506.05 | 135,802 |
| 2022-06-27 | 1,675.00 | 1,700.00 | 1,630.00 | 1,690.00 | 1,497.19 | 164,109 |
| 2022-06-24 | 1,510.00 | 1,635.00 | 1,500.00 | 1,635.00 | 1,448.46 | 259,102 |
| 2022-06-23 | 1,620.00 | 1,620.00 | 1,500.00 | 1,560.00 | 1,382.02 | 544,681 |
| 2022-06-22 | 1,760.00 | 1,765.00 | 1,610.00 | 1,620.00 | 1,435.17 | 284,369 |
| 2022-06-21 | 1,720.00 | 1,760.00 | 1,700.00 | 1,755.00 | 1,554.77 | 94,806 |
| 2022-06-20 | 1,850.00 | 1,870.00 | 1,695.00 | 1,730.00 | 1,532.62 | 238,096 |
| 2022-06-17 | 1,820.00 | 1,855.00 | 1,775.00 | 1,855.00 | 1,643.36 | 65,674 |
| 2022-06-16 | 1,835.00 | 1,895.00 | 1,835.00 | 1,865.00 | 1,652.22 | 128,880 |
| 2022-06-15 | 1,930.00 | 1,930.00 | 1,795.00 | 1,820.00 | 1,612.36 | 221,389 |
| 2022-06-14 | 1,900.00 | 1,940.00 | 1,840.00 | 1,930.00 | 1,709.81 | 248,506 |
| 2022-06-13 | 2,035.00 | 2,055.00 | 1,945.00 | 1,955.00 | 1,731.95 | 225,711 |
| 2022-06-10 | 2,085.00 | 2,085.00 | 2,035.00 | 2,060.00 | 1,824.97 | 341,544 |
| 2022-06-09 | 2,150.00 | 2,150.00 | 2,065.00 | 2,100.00 | 1,860.41 | 135,294 |
| 2022-06-08 | 2,135.00 | 2,180.00 | 2,135.00 | 2,160.00 | 1,913.57 | 90,105 |
| 2022-06-07 | 2,170.00 | 2,175.00 | 2,150.00 | 2,165.00 | 1,918.00 | 57,756 |
| 2022-06-03 | 2,160.00 | 2,175.00 | 2,145.00 | 2,170.00 | 1,922.43 | 57,208 |
| 2022-06-02 | 2,190.00 | 2,195.00 | 2,155.00 | 2,160.00 | 1,913.57 | 80,179 |
| 2022-05-31 | 2,205.00 | 2,215.00 | 2,185.00 | 2,190.00 | 1,940.14 | 107,452 |
| 2022-05-30 | 2,185.00 | 2,215.00 | 2,170.00 | 2,215.00 | 1,962.29 | 69,523 |
| 2022-05-27 | 2,175.00 | 2,180.00 | 2,155.00 | 2,180.00 | 1,931.28 | 80,773 |
| 2022-05-26 | 2,270.00 | 2,270.00 | 2,150.00 | 2,165.00 | 1,918.00 | 267,022 |
| 2022-05-25 | 2,185.00 | 2,205.00 | 2,140.00 | 2,190.00 | 1,940.14 | 258,834 |
| 2022-05-24 | 2,215.00 | 2,225.00 | 2,145.00 | 2,195.00 | 1,944.57 | 173,693 |
| 2022-05-23 | 2,290.00 | 2,295.00 | 2,220.00 | 2,220.00 | 1,966.72 | 132,808 |
| 2022-05-20 | 2,250.00 | 2,300.00 | 2,250.00 | 2,295.00 | 2,033.16 | 123,747 |
| 2022-05-19 | 2,245.00 | 2,275.00 | 2,215.00 | 2,270.00 | 2,011.02 | 143,372 |
| 2022-05-18 | 2,310.00 | 2,320.00 | 2,250.00 | 2,280.00 | 2,019.88 | 175,136 |
| 2022-05-17 | 2,330.00 | 2,330.00 | 2,260.00 | 2,310.00 | 2,046.45 | 187,692 |
| 2022-05-16 | 2,270.00 | 2,335.00 | 2,270.00 | 2,330.00 | 2,064.17 | 137,011 |
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.