Cenit Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,574.00 | 1,574.00 | 1,547.00 | 1,566.00 | 1,467.91 | 6,265 |
| 2024-10-24 | 1,554.00 | 1,580.00 | 1,554.00 | 1,574.00 | 1,475.40 | 6,830 |
| 2024-10-23 | 1,548.00 | 1,554.00 | 1,541.00 | 1,554.00 | 1,456.66 | 7,781 |
| 2024-10-22 | 1,527.00 | 1,570.00 | 1,511.00 | 1,564.00 | 1,466.03 | 6,759 |
| 2024-10-21 | 1,555.00 | 1,555.00 | 1,520.00 | 1,527.00 | 1,431.35 | 18,815 |
| 2024-10-18 | 1,527.00 | 1,575.00 | 1,527.00 | 1,563.00 | 1,465.09 | 14,812 |
| 2024-10-17 | 1,549.00 | 1,553.00 | 1,510.00 | 1,547.00 | 1,450.10 | 5,155 |
| 2024-10-16 | 1,546.00 | 1,563.00 | 1,540.00 | 1,561.00 | 1,463.22 | 1,902 |
| 2024-10-15 | 1,550.00 | 1,557.00 | 1,548.00 | 1,557.00 | 1,459.47 | 6,912 |
| 2024-10-14 | 1,550.00 | 1,553.00 | 1,530.00 | 1,550.00 | 1,452.91 | 11,154 |
| 2024-10-11 | 1,540.00 | 1,550.00 | 1,530.00 | 1,549.00 | 1,451.97 | 8,094 |
| 2024-10-10 | 1,534.00 | 1,551.00 | 1,500.00 | 1,550.00 | 1,452.91 | 5,108 |
| 2024-10-08 | 1,544.00 | 1,544.00 | 1,519.00 | 1,535.00 | 1,438.85 | 8,166 |
| 2024-10-07 | 1,525.00 | 1,533.00 | 1,522.00 | 1,530.00 | 1,434.16 | 1,867 |
| 2024-10-04 | 1,535.00 | 1,540.00 | 1,490.00 | 1,525.00 | 1,429.47 | 5,531 |
| 2024-10-02 | 1,522.00 | 1,535.00 | 1,453.00 | 1,535.00 | 1,438.85 | 20,944 |
| 2024-09-30 | 1,524.00 | 1,571.00 | 1,516.00 | 1,538.00 | 1,441.66 | 8,501 |
| 2024-09-27 | 1,528.00 | 1,538.00 | 1,517.00 | 1,535.00 | 1,438.85 | 16,319 |
| 2024-09-26 | 1,542.00 | 1,556.00 | 1,500.00 | 1,529.00 | 1,433.22 | 19,424 |
| 2024-09-25 | 1,531.00 | 1,532.00 | 1,500.00 | 1,524.00 | 1,428.54 | 5,449 |
| 2024-09-24 | 1,542.00 | 1,543.00 | 1,525.00 | 1,529.00 | 1,433.22 | 8,334 |
| 2024-09-23 | 1,527.00 | 1,542.00 | 1,520.00 | 1,542.00 | 1,445.41 | 7,355 |
| 2024-09-20 | 1,529.00 | 1,546.00 | 1,498.00 | 1,538.00 | 1,441.66 | 29,574 |
| 2024-09-19 | 1,525.00 | 1,529.00 | 1,513.00 | 1,529.00 | 1,433.22 | 13,411 |
| 2024-09-13 | 1,524.00 | 1,525.00 | 1,504.00 | 1,525.00 | 1,429.47 | 3,139 |
| 2024-09-12 | 1,513.00 | 1,530.00 | 1,474.00 | 1,523.00 | 1,427.60 | 5,142 |
| 2024-09-11 | 1,509.00 | 1,512.00 | 1,467.00 | 1,504.00 | 1,409.79 | 57,967 |
| 2024-09-10 | 1,512.00 | 1,512.00 | 1,480.00 | 1,504.00 | 1,409.79 | 1,389 |
| 2024-09-09 | 1,472.00 | 1,509.00 | 1,439.00 | 1,509.00 | 1,414.48 | 52,170 |
| 2024-09-06 | 1,509.00 | 1,509.00 | 1,473.00 | 1,495.00 | 1,401.35 | 14,577 |
| 2024-09-05 | 1,505.00 | 1,505.00 | 1,453.00 | 1,504.00 | 1,409.79 | 8,157 |
| 2024-09-04 | 1,465.00 | 1,501.00 | 1,460.00 | 1,469.00 | 1,376.98 | 14,039 |
| 2024-09-03 | 1,486.00 | 1,510.00 | 1,478.00 | 1,507.00 | 1,412.60 | 5,076 |
| 2024-09-02 | 1,493.00 | 1,493.00 | 1,460.00 | 1,493.00 | 1,399.48 | 4,192 |
| 2024-08-30 | 1,494.00 | 1,508.00 | 1,474.00 | 1,490.00 | 1,396.67 | 20,807 |
| 2024-08-29 | 1,514.00 | 1,514.00 | 1,468.00 | 1,504.00 | 1,409.79 | 16,862 |
| 2024-08-28 | 1,515.00 | 1,515.00 | 1,470.00 | 1,500.00 | 1,406.04 | 10,117 |
| 2024-08-27 | 1,472.00 | 1,515.00 | 1,400.00 | 1,511.00 | 1,416.35 | 16,270 |
| 2024-08-26 | 1,506.00 | 1,509.00 | 1,472.00 | 1,472.00 | 1,379.79 | 3,974 |
| 2024-08-23 | 1,528.00 | 1,535.00 | 1,480.00 | 1,505.00 | 1,410.73 | 9,458 |
| 2024-08-22 | 1,525.00 | 1,540.00 | 1,520.00 | 1,535.00 | 1,438.85 | 8,244 |
| 2024-08-21 | 1,515.00 | 1,540.00 | 1,480.00 | 1,540.00 | 1,443.53 | 6,106 |
| 2024-08-20 | 1,531.00 | 1,541.00 | 1,487.00 | 1,487.00 | 1,393.85 | 6,858 |
| 2024-08-19 | 1,543.00 | 1,546.00 | 1,513.00 | 1,541.00 | 1,444.47 | 5,460 |
| 2024-08-16 | 1,505.00 | 1,543.00 | 1,504.00 | 1,543.00 | 1,446.35 | 40,847 |
| 2024-08-14 | 1,512.00 | 1,519.00 | 1,497.00 | 1,516.00 | 1,421.04 | 4,467 |
| 2024-08-13 | 1,460.00 | 1,520.00 | 1,420.00 | 1,512.00 | 1,417.29 | 12,922 |
| 2024-08-12 | 1,521.00 | 1,533.00 | 1,437.00 | 1,467.00 | 1,375.11 | 44,951 |
| 2024-08-09 | 1,511.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,415.41 | 5,930 |
| 2024-08-08 | 1,543.00 | 1,548.00 | 1,465.00 | 1,520.00 | 1,424.79 | 20,709 |
| 2024-08-07 | 1,543.00 | 1,543.00 | 1,435.00 | 1,535.00 | 1,438.85 | 34,433 |
| 2024-08-06 | 1,310.00 | 1,543.00 | 1,310.00 | 1,543.00 | 1,446.35 | 42,144 |
| 2024-08-05 | 1,551.00 | 1,551.00 | 1,302.00 | 1,400.00 | 1,312.30 | 19,004 |
| 2024-08-02 | 1,484.00 | 1,574.00 | 1,484.00 | 1,567.00 | 1,468.84 | 45,131 |
| 2024-08-01 | 1,555.00 | 1,578.00 | 1,548.00 | 1,569.00 | 1,470.72 | 11,144 |
| 2024-07-31 | 1,563.00 | 1,569.00 | 1,544.00 | 1,563.00 | 1,465.09 | 9,196 |
| 2024-07-30 | 1,567.00 | 1,579.00 | 1,551.00 | 1,575.00 | 1,476.34 | 62,971 |
| 2024-07-29 | 1,559.00 | 1,568.00 | 1,546.00 | 1,567.00 | 1,468.84 | 11,372 |
| 2024-07-26 | 1,543.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,452.91 | 2,259 |
| 2024-07-25 | 1,545.00 | 1,555.00 | 1,523.00 | 1,551.00 | 1,453.84 | 7,166 |
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.