Cenit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,584.00 | 1,600.00 | 1,571.00 | 1,590.00 | 1,544.36 | 5,400 |
| 2025-04-21 | 1,611.00 | 1,611.00 | 1,580.00 | 1,600.00 | 1,554.08 | 6,842 |
| 2025-04-18 | 1,616.00 | 1,616.00 | 1,571.00 | 1,611.00 | 1,564.76 | 20,889 |
| 2025-04-17 | 1,565.00 | 1,601.00 | 1,562.00 | 1,599.00 | 1,553.10 | 32,818 |
| 2025-04-16 | 1,587.00 | 1,587.00 | 1,530.00 | 1,578.00 | 1,532.71 | 28,275 |
| 2025-04-15 | 1,523.00 | 1,580.00 | 1,520.00 | 1,580.00 | 1,534.65 | 64,136 |
| 2025-04-14 | 1,510.00 | 1,530.00 | 1,509.00 | 1,530.00 | 1,486.09 | 13,810 |
| 2025-04-11 | 1,490.00 | 1,511.00 | 1,490.00 | 1,508.00 | 1,464.72 | 10,593 |
| 2025-04-10 | 1,486.00 | 1,529.00 | 1,482.00 | 1,505.00 | 1,461.80 | 13,474 |
| 2025-04-09 | 1,497.00 | 1,510.00 | 1,451.00 | 1,497.00 | 1,454.03 | 13,790 |
| 2025-04-08 | 1,510.00 | 1,510.00 | 1,427.00 | 1,510.00 | 1,466.66 | 37,719 |
| 2025-04-07 | 1,494.00 | 1,495.00 | 1,450.00 | 1,473.00 | 1,430.72 | 6,221 |
| 2025-04-04 | 1,500.00 | 1,508.00 | 1,478.00 | 1,500.00 | 1,456.95 | 11,083 |
| 2025-04-03 | 1,474.00 | 1,512.00 | 1,465.00 | 1,508.00 | 1,464.72 | 23,158 |
| 2025-04-02 | 1,461.00 | 1,474.00 | 1,461.00 | 1,471.00 | 1,428.78 | 37,774 |
| 2025-04-01 | 1,475.00 | 1,477.00 | 1,467.00 | 1,475.00 | 1,432.66 | 9,615 |
| 2025-03-31 | 1,491.00 | 1,492.00 | 1,472.00 | 1,475.00 | 1,432.66 | 2,363 |
| 2025-03-28 | 1,481.00 | 1,497.00 | 1,473.00 | 1,492.00 | 1,449.18 | 5,827 |
| 2025-03-27 | 1,487.00 | 1,490.00 | 1,474.00 | 1,489.00 | 1,446.26 | 6,397 |
| 2025-03-26 | 1,473.00 | 1,489.00 | 1,472.00 | 1,488.00 | 1,445.29 | 5,533 |
| 2025-03-25 | 1,420.00 | 1,500.00 | 1,415.00 | 1,473.00 | 1,430.72 | 18,160 |
| 2025-03-24 | 1,433.00 | 1,450.00 | 1,413.00 | 1,443.00 | 1,401.58 | 17,133 |
| 2025-03-21 | 1,462.00 | 1,463.00 | 1,426.00 | 1,463.00 | 1,421.01 | 9,679 |
| 2025-03-20 | 1,450.00 | 1,499.00 | 1,429.00 | 1,463.00 | 1,421.01 | 8,427 |
| 2025-03-19 | 1,421.00 | 1,450.00 | 1,414.00 | 1,450.00 | 1,408.38 | 12,928 |
| 2025-03-18 | 1,415.00 | 1,421.00 | 1,405.00 | 1,420.00 | 1,379.24 | 4,627 |
| 2025-03-17 | 1,423.00 | 1,423.00 | 1,400.00 | 1,423.00 | 1,382.16 | 8,747 |
| 2025-03-14 | 1,417.00 | 1,500.00 | 1,400.00 | 1,423.00 | 1,382.16 | 11,194 |
| 2025-03-13 | 1,433.00 | 1,433.00 | 1,402.00 | 1,416.00 | 1,375.36 | 1,592 |
| 2025-03-12 | 1,433.00 | 1,433.00 | 1,397.00 | 1,413.00 | 1,372.44 | 6,544 |
| 2025-03-11 | 1,432.00 | 1,432.00 | 1,386.00 | 1,412.00 | 1,371.47 | 5,602 |
| 2025-03-10 | 1,380.00 | 1,415.00 | 1,370.00 | 1,415.00 | 1,374.39 | 9,977 |
| 2025-03-07 | 1,421.00 | 1,427.00 | 1,380.00 | 1,380.00 | 1,340.39 | 3,869 |
| 2025-03-06 | 1,435.00 | 1,435.00 | 1,409.00 | 1,421.00 | 1,380.21 | 2,175 |
| 2025-03-05 | 1,399.00 | 1,430.00 | 1,392.00 | 1,423.00 | 1,382.16 | 1,223 |
| 2025-03-04 | 1,401.00 | 1,401.00 | 1,355.00 | 1,397.00 | 1,356.90 | 1,885 |
| 2025-02-28 | 1,383.00 | 1,401.00 | 1,373.00 | 1,401.00 | 1,360.79 | 14,822 |
| 2025-02-27 | 1,424.00 | 1,436.00 | 1,365.00 | 1,383.00 | 1,343.30 | 18,238 |
| 2025-02-26 | 1,414.00 | 1,438.00 | 1,389.00 | 1,436.00 | 1,394.78 | 13,130 |
| 2025-02-25 | 1,405.00 | 1,445.00 | 1,355.00 | 1,410.00 | 1,369.53 | 19,863 |
| 2025-02-24 | 1,400.00 | 1,405.00 | 1,361.00 | 1,403.00 | 1,362.73 | 2,190 |
| 2025-02-21 | 1,405.00 | 1,405.00 | 1,391.00 | 1,398.00 | 1,357.87 | 4,247 |
| 2025-02-20 | 1,405.00 | 1,405.00 | 1,375.00 | 1,398.00 | 1,357.87 | 3,378 |
| 2025-02-19 | 1,398.00 | 1,405.00 | 1,361.00 | 1,398.00 | 1,357.87 | 8,100 |
| 2025-02-18 | 1,387.00 | 1,408.00 | 1,379.00 | 1,398.00 | 1,357.87 | 4,679 |
| 2025-02-17 | 1,409.00 | 1,409.00 | 1,373.00 | 1,387.00 | 1,347.19 | 17,877 |
| 2025-02-14 | 1,430.00 | 1,430.00 | 1,380.00 | 1,381.00 | 1,341.36 | 21,034 |
| 2025-02-13 | 1,400.00 | 1,450.00 | 1,392.00 | 1,427.00 | 1,386.04 | 7,460 |
| 2025-02-12 | 1,448.00 | 1,448.00 | 1,390.00 | 1,413.00 | 1,372.44 | 22,767 |
| 2025-02-11 | 1,435.00 | 1,435.00 | 1,391.00 | 1,420.00 | 1,379.24 | 12,346 |
| 2025-02-10 | 1,445.00 | 1,445.00 | 1,412.00 | 1,435.00 | 1,393.81 | 3,863 |
| 2025-02-07 | 1,420.00 | 1,436.00 | 1,411.00 | 1,416.00 | 1,375.36 | 4,579 |
| 2025-02-06 | 1,449.00 | 1,449.00 | 1,381.00 | 1,440.00 | 1,398.67 | 7,184 |
| 2025-02-05 | 1,438.00 | 1,447.00 | 1,436.00 | 1,446.00 | 1,404.50 | 979 |
| 2025-02-04 | 1,419.00 | 1,440.00 | 1,413.00 | 1,438.00 | 1,396.73 | 8,990 |
| 2025-02-03 | 1,445.00 | 1,445.00 | 1,394.00 | 1,437.00 | 1,395.75 | 2,368 |
| 2025-01-31 | 1,449.00 | 1,453.00 | 1,437.00 | 1,451.00 | 1,409.35 | 2,504 |
| 2025-01-24 | 1,460.00 | 1,465.00 | 1,431.00 | 1,464.00 | 1,421.98 | 6,264 |
| 2025-01-23 | 1,450.00 | 1,460.00 | 1,432.00 | 1,460.00 | 1,418.09 | 3,935 |
| 2025-01-22 | 1,445.00 | 1,449.00 | 1,421.00 | 1,447.00 | 1,405.47 | 4,090 |
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.