Cenit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,445.00 | 1,449.00 | 1,421.00 | 1,447.00 | 1,405.47 | 4,090 |
| 2025-01-21 | 1,420.00 | 1,447.00 | 1,410.00 | 1,445.00 | 1,403.52 | 3,993 |
| 2025-01-20 | 1,415.00 | 1,433.00 | 1,388.00 | 1,426.00 | 1,385.07 | 2,214 |
| 2025-01-17 | 1,443.00 | 1,443.00 | 1,400.00 | 1,433.00 | 1,391.87 | 1,565 |
| 2025-01-16 | 1,447.00 | 1,447.00 | 1,423.00 | 1,443.00 | 1,401.58 | 3,940 |
| 2025-01-15 | 1,450.00 | 1,450.00 | 1,444.00 | 1,447.00 | 1,405.47 | 602 |
| 2025-01-14 | 1,455.00 | 1,455.00 | 1,410.00 | 1,443.00 | 1,401.58 | 2,793 |
| 2025-01-13 | 1,415.00 | 1,430.00 | 1,409.00 | 1,430.00 | 1,388.96 | 4,708 |
| 2025-01-10 | 1,414.00 | 1,417.00 | 1,400.00 | 1,413.00 | 1,372.44 | 4,735 |
| 2025-01-09 | 1,420.00 | 1,421.00 | 1,389.00 | 1,414.00 | 1,373.41 | 8,362 |
| 2025-01-08 | 1,423.00 | 1,428.00 | 1,397.00 | 1,410.00 | 1,369.53 | 4,064 |
| 2025-01-07 | 1,429.00 | 1,429.00 | 1,405.00 | 1,423.00 | 1,382.16 | 1,805 |
| 2025-01-06 | 1,425.00 | 1,425.00 | 1,387.00 | 1,424.00 | 1,383.13 | 16,323 |
| 2025-01-03 | 1,425.00 | 1,441.00 | 1,405.00 | 1,425.00 | 1,384.10 | 3,275 |
| 2025-01-02 | 1,427.00 | 1,427.00 | 1,406.00 | 1,425.00 | 1,384.10 | 3,230 |
| 2024-12-30 | 1,425.00 | 1,427.00 | 1,400.00 | 1,427.00 | 1,386.04 | 5,720 |
| 2024-12-27 | 1,428.00 | 1,428.00 | 1,409.00 | 1,425.00 | 1,384.10 | 4,309 |
| 2024-12-26 | 1,455.00 | 1,455.00 | 1,378.00 | 1,431.00 | 1,341.36 | 5,874 |
| 2024-12-24 | 1,414.00 | 1,445.00 | 1,414.00 | 1,432.00 | 1,342.30 | 8,724 |
| 2024-12-23 | 1,471.00 | 1,483.00 | 1,379.00 | 1,414.00 | 1,325.43 | 48,376 |
| 2024-12-20 | 1,482.00 | 1,484.00 | 1,447.00 | 1,483.00 | 1,390.10 | 6,390 |
| 2024-12-19 | 1,506.00 | 1,512.00 | 1,459.00 | 1,482.00 | 1,389.17 | 24,630 |
| 2024-12-18 | 1,494.00 | 1,507.00 | 1,453.00 | 1,507.00 | 1,412.60 | 16,336 |
| 2024-12-17 | 1,510.00 | 1,510.00 | 1,471.00 | 1,494.00 | 1,400.42 | 6,333 |
| 2024-12-16 | 1,532.00 | 1,539.00 | 1,490.00 | 1,490.00 | 1,396.67 | 22,689 |
| 2024-12-13 | 1,520.00 | 1,534.00 | 1,461.00 | 1,523.00 | 1,427.60 | 16,877 |
| 2024-12-12 | 1,495.00 | 1,531.00 | 1,460.00 | 1,530.00 | 1,434.16 | 21,313 |
| 2024-12-11 | 1,425.00 | 1,499.00 | 1,400.00 | 1,495.00 | 1,401.35 | 8,294 |
| 2024-12-10 | 1,351.00 | 1,409.00 | 1,335.00 | 1,404.00 | 1,316.05 | 18,361 |
| 2024-12-09 | 1,432.00 | 1,432.00 | 1,313.00 | 1,335.00 | 1,251.38 | 28,176 |
| 2024-12-06 | 1,441.00 | 1,476.00 | 1,368.00 | 1,437.00 | 1,346.99 | 16,773 |
| 2024-12-05 | 1,439.00 | 1,470.00 | 1,423.00 | 1,441.00 | 1,350.74 | 5,104 |
| 2024-12-04 | 1,477.00 | 1,477.00 | 1,365.00 | 1,439.00 | 1,348.86 | 14,268 |
| 2024-12-03 | 1,478.00 | 1,480.00 | 1,468.00 | 1,474.00 | 1,381.67 | 5,979 |
| 2024-12-02 | 1,503.00 | 1,503.00 | 1,460.00 | 1,460.00 | 1,368.55 | 8,176 |
| 2024-11-29 | 1,495.00 | 1,519.00 | 1,481.00 | 1,513.00 | 1,418.23 | 3,434 |
| 2024-11-28 | 1,490.00 | 1,510.00 | 1,455.00 | 1,495.00 | 1,401.35 | 6,955 |
| 2024-11-27 | 1,475.00 | 1,500.00 | 1,461.00 | 1,461.00 | 1,369.48 | 14,027 |
| 2024-11-26 | 1,507.00 | 1,510.00 | 1,464.00 | 1,475.00 | 1,382.61 | 9,466 |
| 2024-11-25 | 1,509.00 | 1,519.00 | 1,461.00 | 1,510.00 | 1,415.41 | 17,243 |
| 2024-11-22 | 1,508.00 | 1,508.00 | 1,471.00 | 1,482.00 | 1,389.17 | 2,314 |
| 2024-11-21 | 1,479.00 | 1,510.00 | 1,461.00 | 1,482.00 | 1,389.17 | 8,571 |
| 2024-11-20 | 1,488.00 | 1,515.00 | 1,475.00 | 1,479.00 | 1,386.35 | 3,367 |
| 2024-11-19 | 1,476.00 | 1,510.00 | 1,476.00 | 1,500.00 | 1,406.04 | 20,107 |
| 2024-11-18 | 1,480.00 | 1,546.00 | 1,468.00 | 1,487.00 | 1,393.85 | 23,201 |
| 2024-11-15 | 1,544.00 | 1,544.00 | 1,460.00 | 1,480.00 | 1,387.29 | 17,737 |
| 2024-11-14 | 1,511.00 | 1,560.00 | 1,503.00 | 1,545.00 | 1,448.22 | 18,064 |
| 2024-11-13 | 1,528.00 | 1,532.00 | 1,508.00 | 1,510.00 | 1,415.41 | 9,648 |
| 2024-11-12 | 1,546.00 | 1,551.00 | 1,508.00 | 1,548.00 | 1,451.03 | 42,035 |
| 2024-11-11 | 1,546.00 | 1,559.00 | 1,510.00 | 1,550.00 | 1,452.91 | 40,143 |
| 2024-11-08 | 1,560.00 | 1,562.00 | 1,532.00 | 1,562.00 | 1,464.16 | 6,171 |
| 2024-11-07 | 1,543.00 | 1,570.00 | 1,543.00 | 1,569.00 | 1,470.72 | 9,895 |
| 2024-11-06 | 1,554.00 | 1,568.00 | 1,539.00 | 1,568.00 | 1,469.78 | 10,446 |
| 2024-11-05 | 1,548.00 | 1,569.00 | 1,546.00 | 1,565.00 | 1,466.97 | 13,068 |
| 2024-11-04 | 1,548.00 | 1,554.00 | 1,467.00 | 1,548.00 | 1,451.03 | 8,723 |
| 2024-11-01 | 1,569.00 | 1,569.00 | 1,533.00 | 1,548.00 | 1,451.03 | 9,112 |
| 2024-10-31 | 1,563.00 | 1,578.00 | 1,556.00 | 1,570.00 | 1,471.65 | 3,622 |
| 2024-10-30 | 1,570.00 | 1,570.00 | 1,552.00 | 1,569.00 | 1,470.72 | 2,742 |
| 2024-10-29 | 1,578.00 | 1,584.00 | 1,554.00 | 1,574.00 | 1,475.40 | 12,152 |
| 2024-10-28 | 1,555.00 | 1,590.00 | 1,531.00 | 1,586.00 | 1,486.65 | 11,953 |
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.