Cenit Co., Ltd (KOSDAQ:037760)
South Korea · Delayed Price · Currency is KRW 1,903.00
+2.00 (0.11%)
At close: Mar 12, 2026
Cenit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,903.00 | 1,919.00 | 1,896.00 | 1,918.00 | 1,918.00 | 0.79% | 5,064 |
| Mar 12, 2026 | 1,885.00 | 1,918.00 | 1,811.00 | 1,903.00 | 1,903.00 | 0.11% | 124,371 |
| Mar 11, 2026 | 1,914.00 | 1,914.00 | 1,842.00 | 1,901.00 | 1,901.00 | 0.11% | 14,612 |
| Mar 10, 2026 | 1,851.00 | 1,912.00 | 1,740.00 | 1,899.00 | 1,899.00 | 3.49% | 22,979 |
| Mar 9, 2026 | 1,851.00 | 1,851.00 | 1,820.00 | 1,835.00 | 1,835.00 | 0.05% | 18,100 |
| Mar 6, 2026 | 1,855.00 | 1,860.00 | 1,834.00 | 1,834.00 | 1,834.00 | -1.13% | 14,234 |
| Mar 5, 2026 | 1,848.00 | 1,856.00 | 1,831.00 | 1,855.00 | 1,855.00 | 0.87% | 145,772 |
| Mar 4, 2026 | 1,852.00 | 1,853.00 | 1,700.00 | 1,839.00 | 1,839.00 | -0.70% | 145,668 |
| Mar 3, 2026 | 1,826.00 | 1,852.00 | 1,826.00 | 1,852.00 | 1,852.00 | 1.20% | 42,655 |
| Feb 27, 2026 | 1,817.00 | 1,830.00 | 1,813.00 | 1,830.00 | 1,830.00 | 0.72% | 9,526 |
| Feb 26, 2026 | 1,821.00 | 1,837.00 | 1,807.00 | 1,817.00 | 1,817.00 | -0.22% | 58,022 |
| Feb 25, 2026 | 1,838.00 | 1,840.00 | 1,821.00 | 1,821.00 | 1,821.00 | -1.03% | 19,917 |
| Feb 24, 2026 | 1,847.00 | 1,847.00 | 1,813.00 | 1,840.00 | 1,840.00 | 0.22% | 4,820 |
| Feb 23, 2026 | 1,848.00 | 1,848.00 | 1,826.00 | 1,836.00 | 1,836.00 | -0.65% | 3,690 |
| Feb 20, 2026 | 1,840.00 | 1,848.00 | 1,809.00 | 1,848.00 | 1,848.00 | 0.38% | 22,568 |
| Feb 19, 2026 | 1,830.00 | 1,841.00 | 1,821.00 | 1,841.00 | 1,841.00 | 0.71% | 87,115 |
| Feb 13, 2026 | 1,833.00 | 1,833.00 | 1,819.00 | 1,828.00 | 1,828.00 | -0.27% | 11,172 |
| Feb 12, 2026 | 1,826.00 | 1,833.00 | 1,820.00 | 1,833.00 | 1,833.00 | 0.38% | 10,584 |
| Feb 11, 2026 | 1,818.00 | 1,826.00 | 1,788.00 | 1,826.00 | 1,826.00 | 0.44% | 20,404 |
| Feb 10, 2026 | 1,808.00 | 1,818.00 | 1,808.00 | 1,818.00 | 1,818.00 | 0.55% | 5,189 |
| Feb 9, 2026 | 1,748.00 | 1,810.00 | 1,746.00 | 1,808.00 | 1,808.00 | 2.55% | 19,725 |
| Feb 6, 2026 | 1,728.00 | 1,787.00 | 1,718.00 | 1,763.00 | 1,763.00 | 2.03% | 28,690 |
| Feb 5, 2026 | 1,757.00 | 1,760.00 | 1,710.00 | 1,728.00 | 1,728.00 | -2.48% | 85,841 |
| Feb 4, 2026 | 1,758.00 | 1,790.00 | 1,718.00 | 1,772.00 | 1,772.00 | 0.74% | 27,198 |
| Feb 3, 2026 | 1,779.00 | 1,779.00 | 1,710.00 | 1,759.00 | 1,759.00 | -0.96% | 17,573 |
| Feb 2, 2026 | 1,765.00 | 1,779.00 | 1,728.00 | 1,776.00 | 1,776.00 | -0.22% | 4,994 |
| Jan 30, 2026 | 1,819.00 | 1,819.00 | 1,754.00 | 1,780.00 | 1,780.00 | 0.17% | 29,965 |
| Jan 29, 2026 | 1,765.00 | 1,793.00 | 1,757.00 | 1,777.00 | 1,777.00 | -0.22% | 12,593 |
| Jan 28, 2026 | 1,820.00 | 1,824.00 | 1,781.00 | 1,781.00 | 1,781.00 | -2.14% | 33,474 |
| Jan 27, 2026 | 1,813.00 | 1,828.00 | 1,789.00 | 1,820.00 | 1,820.00 | 0.55% | 75,970 |
| Jan 26, 2026 | 1,798.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | 0.72% | 18,326 |
| Jan 23, 2026 | 1,803.00 | 1,803.00 | 1,774.00 | 1,797.00 | 1,797.00 | 0.45% | 4,780 |
| Jan 22, 2026 | 1,790.00 | 1,790.00 | 1,770.00 | 1,789.00 | 1,789.00 | - | 20,946 |
| Jan 21, 2026 | 1,802.00 | 1,803.00 | 1,717.00 | 1,789.00 | 1,789.00 | -0.72% | 9,539 |
| Jan 20, 2026 | 1,802.00 | 1,803.00 | 1,781.00 | 1,802.00 | 1,802.00 | 0.22% | 35,680 |
| Jan 19, 2026 | 1,798.00 | 1,803.00 | 1,775.00 | 1,798.00 | 1,798.00 | - | 36,397 |
| Jan 16, 2026 | 1,776.00 | 1,798.00 | 1,773.00 | 1,798.00 | 1,798.00 | 0.22% | 13,667 |
| Jan 15, 2026 | 1,783.00 | 1,794.00 | 1,759.00 | 1,794.00 | 1,794.00 | -0.06% | 25,590 |
| Jan 14, 2026 | 1,799.00 | 1,800.00 | 1,754.00 | 1,795.00 | 1,795.00 | 0.34% | 14,550 |
| Jan 13, 2026 | 1,743.00 | 1,789.00 | 1,740.00 | 1,789.00 | 1,789.00 | 2.64% | 20,608 |
| Jan 12, 2026 | 1,793.00 | 1,800.00 | 1,737.00 | 1,743.00 | 1,743.00 | -2.63% | 90,356 |
| Jan 9, 2026 | 1,773.00 | 1,792.00 | 1,760.00 | 1,790.00 | 1,790.00 | 0.51% | 33,851 |
| Jan 8, 2026 | 1,783.00 | 1,791.00 | 1,747.00 | 1,781.00 | 1,781.00 | -0.11% | 67,043 |
| Jan 7, 2026 | 1,776.00 | 1,789.00 | 1,750.00 | 1,783.00 | 1,783.00 | -0.45% | 43,828 |
| Jan 6, 2026 | 1,792.00 | 1,792.00 | 1,747.00 | 1,791.00 | 1,791.00 | -0.11% | 23,967 |
| Jan 5, 2026 | 1,799.00 | 1,799.00 | 1,737.00 | 1,793.00 | 1,793.00 | -0.33% | 31,408 |
| Jan 2, 2026 | 1,789.00 | 1,799.00 | 1,766.00 | 1,799.00 | 1,799.00 | 0.56% | 8,844 |
| Dec 30, 2025 | 1,767.00 | 1,789.00 | 1,756.00 | 1,789.00 | 1,789.00 | 0.90% | 4,688 |
| Dec 29, 2025 | 1,742.00 | 1,774.00 | 1,740.00 | 1,773.00 | 1,773.00 | 1.78% | 3,126 |
| Dec 26, 2025 | 1,779.00 | 1,800.00 | 1,740.00 | 1,742.00 | 1,742.00 | -2.08% | 33,168 |