Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 037760.KQ stock page

Cenit Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-132,310.002,400.002,240.002,265.002,006.59357,620
2022-05-122,335.002,395.002,275.002,310.002,046.45312,204
2022-05-112,385.002,425.002,325.002,350.002,081.89159,165
2022-05-102,285.002,430.002,230.002,415.002,139.47428,628
2022-05-092,385.002,405.002,300.002,330.002,064.17302,192
2022-05-062,390.002,430.002,375.002,425.002,148.33149,639
2022-05-042,465.002,465.002,395.002,420.002,143.90225,016
2022-05-032,495.002,530.002,445.002,465.002,183.77301,212
2022-05-022,390.002,490.002,350.002,490.002,205.92587,356
2022-04-292,430.002,470.002,390.002,420.002,143.90482,739
2022-04-282,415.002,500.002,385.002,420.002,143.90670,271
2022-04-272,365.002,540.002,350.002,415.002,139.471,409,195
2022-04-262,420.002,455.002,380.002,425.002,148.33588,612
2022-04-252,330.002,465.002,255.002,420.002,143.901,089,866
2022-04-222,320.002,380.002,280.002,380.002,108.47245,029
2022-04-212,380.002,385.002,300.002,345.002,077.46381,164
2022-04-202,360.002,400.002,285.002,360.002,090.75485,395
2022-04-192,310.002,355.002,300.002,340.002,073.03298,573
2022-04-182,320.002,345.002,280.002,335.002,068.60560,278
2022-04-152,180.002,345.002,180.002,345.002,077.461,611,254
2022-04-142,160.002,200.002,145.002,200.001,949.00136,512
2022-04-132,120.002,165.002,090.002,150.001,904.7188,501
2022-04-122,165.002,165.002,090.002,140.001,895.8596,040
2022-04-112,170.002,190.002,145.002,175.001,926.8569,179
2022-04-082,125.002,175.002,115.002,175.001,926.85119,835
2022-04-072,190.002,195.002,135.002,145.001,900.28157,389
2022-04-062,205.002,220.002,160.002,205.001,953.43213,297
2022-04-052,290.002,290.002,200.002,230.001,975.58222,903
2022-04-042,200.002,260.002,180.002,260.002,002.16316,495
2022-04-012,225.002,250.002,180.002,210.001,957.86284,440
2022-03-312,235.002,300.002,235.002,260.002,002.16231,386
2022-03-302,220.002,300.002,190.002,230.001,975.58332,192
2022-03-292,290.002,335.002,230.002,235.001,980.01496,114
2022-03-282,280.002,305.002,240.002,285.002,024.30244,869
2022-03-252,250.002,285.002,230.002,275.002,015.45306,957
2022-03-242,290.002,310.002,235.002,270.002,011.02426,305
2022-03-232,230.002,340.002,230.002,315.002,050.881,098,355
2022-03-222,380.002,380.002,215.002,225.001,971.152,209,534
2022-03-212,215.002,280.002,190.002,280.002,019.882,063,966
2022-03-182,100.002,230.002,100.002,215.001,962.291,590,137
2022-03-172,125.002,150.002,065.002,090.001,851.55319,359
2022-03-162,015.002,110.001,980.002,100.001,860.41422,677
2022-03-152,060.002,060.001,975.002,010.001,780.68494,463
2022-03-142,120.002,290.002,040.002,065.001,829.403,244,836
2022-03-112,060.002,130.002,055.002,125.001,882.56423,420
2022-03-102,010.002,080.002,010.002,035.001,802.83212,906
2022-03-082,165.002,170.001,990.002,025.001,793.971,337,558
2022-03-072,015.002,045.001,980.002,045.001,811.69111,551
2022-03-042,010.002,025.001,975.002,015.001,785.1181,684
2022-03-032,020.002,030.002,000.002,005.001,776.2592,311
2022-03-021,925.002,015.001,905.002,015.001,785.11205,916
2022-02-281,955.001,955.001,910.001,925.001,705.38132,436
2022-02-251,945.001,970.001,930.001,955.001,731.95111,030
2022-02-242,110.002,180.001,905.001,910.001,692.091,085,901
2022-02-231,985.002,020.001,960.002,020.001,789.54440,116
2022-02-222,000.002,025.001,965.001,985.001,758.53103,502
2022-02-212,040.002,075.002,005.002,025.001,793.97147,557
2022-02-181,975.002,045.001,935.002,040.001,807.26121,406
2022-02-171,985.002,025.001,950.001,995.001,767.3987,693
2022-02-161,920.001,970.001,920.001,965.001,740.8166,141
← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2740.0000 KRW
2022-12-2850.0000 KRW
2021-12-2940.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.