Cenit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 1,955.00 | 1,975.00 | 1,900.00 | 1,920.00 | 1,700.95 | 84,038 |
| 2022-02-14 | 1,990.00 | 1,995.00 | 1,935.00 | 1,990.00 | 1,762.96 | 65,943 |
| 2022-02-11 | 2,030.00 | 2,035.00 | 1,995.00 | 2,015.00 | 1,785.11 | 45,303 |
| 2022-02-10 | 2,035.00 | 2,055.00 | 2,010.00 | 2,040.00 | 1,807.26 | 58,182 |
| 2022-02-09 | 2,005.00 | 2,035.00 | 2,005.00 | 2,030.00 | 1,798.40 | 26,388 |
| 2022-02-08 | 2,000.00 | 2,025.00 | 1,980.00 | 2,005.00 | 1,776.25 | 62,850 |
| 2022-02-07 | 2,010.00 | 2,025.00 | 1,980.00 | 2,000.00 | 1,771.82 | 59,449 |
| 2022-02-04 | 1,965.00 | 2,005.00 | 1,955.00 | 2,005.00 | 1,776.25 | 95,941 |
| 2022-02-03 | 1,940.00 | 2,010.00 | 1,915.00 | 1,975.00 | 1,749.67 | 115,284 |
| 2022-01-28 | 1,900.00 | 1,945.00 | 1,855.00 | 1,900.00 | 1,683.23 | 255,734 |
| 2022-01-27 | 1,905.00 | 1,945.00 | 1,850.00 | 1,905.00 | 1,687.66 | 188,245 |
| 2022-01-26 | 1,875.00 | 1,940.00 | 1,875.00 | 1,935.00 | 1,714.24 | 35,489 |
| 2022-01-25 | 1,955.00 | 1,975.00 | 1,850.00 | 1,905.00 | 1,687.66 | 188,546 |
| 2022-01-24 | 1,990.00 | 1,990.00 | 1,910.00 | 1,960.00 | 1,736.38 | 121,402 |
| 2022-01-21 | 2,030.00 | 2,030.00 | 1,990.00 | 2,010.00 | 1,780.68 | 54,602 |
| 2022-01-20 | 1,970.00 | 2,045.00 | 1,950.00 | 2,030.00 | 1,798.40 | 101,197 |
| 2022-01-19 | 1,960.00 | 1,990.00 | 1,940.00 | 1,970.00 | 1,745.24 | 87,094 |
| 2022-01-18 | 2,060.00 | 2,060.00 | 1,965.00 | 1,970.00 | 1,745.24 | 242,690 |
| 2022-01-17 | 2,135.00 | 2,145.00 | 2,015.00 | 2,060.00 | 1,824.97 | 216,645 |
| 2022-01-14 | 2,115.00 | 2,150.00 | 2,100.00 | 2,145.00 | 1,900.28 | 138,793 |
| 2022-01-13 | 2,160.00 | 2,165.00 | 2,095.00 | 2,120.00 | 1,878.13 | 109,523 |
| 2022-01-12 | 2,070.00 | 2,155.00 | 2,045.00 | 2,145.00 | 1,900.28 | 158,768 |
| 2022-01-11 | 2,120.00 | 2,145.00 | 2,050.00 | 2,070.00 | 1,833.83 | 141,194 |
| 2022-01-10 | 2,155.00 | 2,180.00 | 2,090.00 | 2,120.00 | 1,878.13 | 188,735 |
| 2022-01-07 | 2,145.00 | 2,150.00 | 2,105.00 | 2,145.00 | 1,900.28 | 123,204 |
| 2022-01-06 | 2,090.00 | 2,175.00 | 2,075.00 | 2,150.00 | 1,904.71 | 330,382 |
| 2022-01-05 | 2,130.00 | 2,145.00 | 2,095.00 | 2,100.00 | 1,860.41 | 103,013 |
| 2022-01-04 | 2,065.00 | 2,135.00 | 2,065.00 | 2,130.00 | 1,886.99 | 278,499 |
| 2022-01-03 | 2,060.00 | 2,080.00 | 2,040.00 | 2,060.00 | 1,824.97 | 60,706 |
| 2021-12-30 | 2,050.00 | 2,070.00 | 2,010.00 | 2,060.00 | 1,824.97 | 158,653 |
| 2021-12-29 | 2,105.00 | 2,105.00 | 2,050.00 | 2,055.00 | 1,820.55 | 125,714 |
| 2021-12-28 | 2,145.00 | 2,145.00 | 2,090.00 | 2,105.00 | 1,829.40 | 195,847 |
| 2021-12-27 | 2,060.00 | 2,140.00 | 2,055.00 | 2,140.00 | 1,859.82 | 415,523 |
| 2021-12-24 | 2,020.00 | 2,055.00 | 1,910.00 | 2,050.00 | 1,781.61 | 122,682 |
| 2021-12-23 | 2,035.00 | 2,040.00 | 2,000.00 | 2,020.00 | 1,755.53 | 85,749 |
| 2021-12-22 | 2,005.00 | 2,065.00 | 1,995.00 | 2,015.00 | 1,751.19 | 81,039 |
| 2021-12-21 | 2,020.00 | 2,030.00 | 1,980.00 | 2,015.00 | 1,751.19 | 63,053 |
| 2021-12-20 | 2,045.00 | 2,065.00 | 2,010.00 | 2,040.00 | 1,772.91 | 86,426 |
| 2021-12-17 | 2,045.00 | 2,080.00 | 2,040.00 | 2,065.00 | 1,794.64 | 69,770 |
| 2021-12-16 | 2,075.00 | 2,075.00 | 2,045.00 | 2,065.00 | 1,794.64 | 83,924 |
| 2021-12-15 | 2,015.00 | 2,055.00 | 2,010.00 | 2,050.00 | 1,781.61 | 47,117 |
| 2021-12-14 | 2,035.00 | 2,075.00 | 2,025.00 | 2,045.00 | 1,777.26 | 62,420 |
| 2021-12-13 | 2,070.00 | 2,090.00 | 2,065.00 | 2,065.00 | 1,794.64 | 79,830 |
| 2021-12-10 | 1,970.00 | 2,100.00 | 1,970.00 | 2,065.00 | 1,794.64 | 231,855 |
| 2021-12-09 | 1,965.00 | 1,995.00 | 1,950.00 | 1,970.00 | 1,712.08 | 30,221 |
| 2021-12-08 | 2,000.00 | 2,025.00 | 1,965.00 | 1,965.00 | 1,707.73 | 121,246 |
| 2021-12-07 | 1,995.00 | 2,015.00 | 1,975.00 | 2,000.00 | 1,738.15 | 75,890 |
| 2021-12-06 | 1,950.00 | 1,975.00 | 1,930.00 | 1,975.00 | 1,716.42 | 46,630 |
| 2021-12-03 | 1,955.00 | 1,960.00 | 1,925.00 | 1,950.00 | 1,694.70 | 44,466 |
| 2021-12-02 | 1,880.00 | 1,945.00 | 1,820.00 | 1,945.00 | 1,690.35 | 85,801 |
| 2021-12-01 | 1,795.00 | 1,885.00 | 1,760.00 | 1,885.00 | 1,638.21 | 131,464 |
| 2021-11-30 | 1,955.00 | 1,990.00 | 1,815.00 | 1,815.00 | 1,577.37 | 242,254 |
| 2021-11-29 | 2,010.00 | 2,010.00 | 1,930.00 | 1,955.00 | 1,699.04 | 170,942 |
| 2021-11-26 | 2,110.00 | 2,115.00 | 2,005.00 | 2,045.00 | 1,777.26 | 133,220 |
| 2021-11-25 | 2,105.00 | 2,130.00 | 2,090.00 | 2,110.00 | 1,833.75 | 119,618 |
| 2021-11-24 | 2,100.00 | 2,135.00 | 2,075.00 | 2,105.00 | 1,829.40 | 98,600 |
| 2021-11-23 | 2,100.00 | 2,140.00 | 2,100.00 | 2,110.00 | 1,833.75 | 82,167 |
| 2021-11-22 | 2,125.00 | 2,160.00 | 2,105.00 | 2,110.00 | 1,833.75 | 342,157 |
| 2021-11-19 | 2,145.00 | 2,150.00 | 2,115.00 | 2,135.00 | 1,855.48 | 105,153 |
| 2021-11-18 | 2,155.00 | 2,180.00 | 2,110.00 | 2,140.00 | 1,859.82 | 343,759 |
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.