Cenit Co., Ltd (KOSDAQ:037760)
South Korea · Delayed Price · Currency is KRW 1,800.00
0.00 (0.00%)
At close: Sep 19, 2025
Cenit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,786.00 | 1,800.00 | 1,776.00 | 1,800.00 | 1,800.00 | - | 4,964 |
| Sep 18, 2025 | 1,780.00 | 1,800.00 | 1,752.00 | 1,800.00 | 1,800.00 | 1.12% | 18,183 |
| Sep 17, 2025 | 1,773.00 | 1,781.00 | 1,741.00 | 1,780.00 | 1,780.00 | 0.51% | 33,737 |
| Sep 16, 2025 | 1,766.00 | 1,773.00 | 1,760.00 | 1,771.00 | 1,771.00 | 0.34% | 9,321 |
| Sep 15, 2025 | 1,752.00 | 1,765.00 | 1,734.00 | 1,765.00 | 1,765.00 | 0.74% | 30,130 |
| Sep 12, 2025 | 1,764.00 | 1,765.00 | 1,740.00 | 1,752.00 | 1,752.00 | -0.68% | 2,241 |
| Sep 11, 2025 | 1,761.00 | 1,764.00 | 1,732.00 | 1,764.00 | 1,764.00 | 0.17% | 136,774 |
| Sep 10, 2025 | 1,760.00 | 1,764.00 | 1,718.00 | 1,761.00 | 1,761.00 | 0.28% | 7,701 |
| Sep 9, 2025 | 1,753.00 | 1,757.00 | 1,745.00 | 1,756.00 | 1,756.00 | 0.17% | 22,582 |
| Sep 8, 2025 | 1,740.00 | 1,756.00 | 1,730.00 | 1,753.00 | 1,753.00 | -0.17% | 8,749 |
| Sep 5, 2025 | 1,759.00 | 1,760.00 | 1,742.00 | 1,756.00 | 1,756.00 | -0.17% | 9,703 |
| Sep 4, 2025 | 1,764.00 | 1,766.00 | 1,743.00 | 1,759.00 | 1,759.00 | -0.11% | 13,421 |
| Sep 3, 2025 | 1,761.00 | 1,762.00 | 1,751.00 | 1,761.00 | 1,761.00 | -0.06% | 2,529 |
| Sep 2, 2025 | 1,761.00 | 1,762.00 | 1,756.00 | 1,762.00 | 1,762.00 | -0.06% | 2,569 |
| Sep 1, 2025 | 1,765.00 | 1,765.00 | 1,755.00 | 1,763.00 | 1,763.00 | -0.11% | 3,069 |
| Aug 29, 2025 | 1,753.00 | 1,765.00 | 1,753.00 | 1,765.00 | 1,765.00 | 0.17% | 46,245 |
| Aug 28, 2025 | 1,745.00 | 1,762.00 | 1,745.00 | 1,762.00 | 1,762.00 | 0.11% | 7,507 |
| Aug 27, 2025 | 1,749.00 | 1,763.00 | 1,736.00 | 1,760.00 | 1,760.00 | -0.06% | 11,969 |
| Aug 26, 2025 | 1,759.00 | 1,761.00 | 1,727.00 | 1,761.00 | 1,761.00 | 0.28% | 14,616 |
| Aug 25, 2025 | 1,736.00 | 1,757.00 | 1,729.00 | 1,756.00 | 1,756.00 | 0.86% | 62,592 |
| Aug 22, 2025 | 1,726.00 | 1,743.00 | 1,716.00 | 1,741.00 | 1,741.00 | 0.87% | 136,310 |
| Aug 21, 2025 | 1,717.00 | 1,726.00 | 1,714.00 | 1,726.00 | 1,726.00 | 0.47% | 73,189 |
| Aug 20, 2025 | 1,725.00 | 1,725.00 | 1,703.00 | 1,718.00 | 1,718.00 | 0.29% | 73,544 |
| Aug 19, 2025 | 1,718.00 | 1,718.00 | 1,698.00 | 1,713.00 | 1,713.00 | -0.35% | 4,714 |
| Aug 18, 2025 | 1,726.00 | 1,730.00 | 1,680.00 | 1,719.00 | 1,719.00 | -0.41% | 11,315 |
| Aug 14, 2025 | 1,715.00 | 1,727.00 | 1,706.00 | 1,726.00 | 1,726.00 | 0.64% | 12,508 |
| Aug 13, 2025 | 1,736.00 | 1,736.00 | 1,700.00 | 1,715.00 | 1,715.00 | -1.21% | 23,582 |
| Aug 12, 2025 | 1,737.00 | 1,745.00 | 1,728.00 | 1,736.00 | 1,736.00 | -0.17% | 2,908 |
| Aug 11, 2025 | 1,724.00 | 1,739.00 | 1,721.00 | 1,739.00 | 1,739.00 | 0.81% | 24,286 |
| Aug 8, 2025 | 1,713.00 | 1,725.00 | 1,704.00 | 1,725.00 | 1,725.00 | 0.29% | 6,690 |
| Aug 7, 2025 | 1,725.00 | 1,726.00 | 1,694.00 | 1,720.00 | 1,720.00 | -0.46% | 22,003 |
| Aug 6, 2025 | 1,729.00 | 1,732.00 | 1,718.00 | 1,728.00 | 1,728.00 | - | 13,373 |
| Aug 5, 2025 | 1,722.00 | 1,735.00 | 1,710.00 | 1,728.00 | 1,728.00 | 0.41% | 7,693 |
| Aug 4, 2025 | 1,719.00 | 1,727.00 | 1,707.00 | 1,721.00 | 1,721.00 | 0.12% | 9,955 |
| Aug 1, 2025 | 1,713.00 | 1,740.00 | 1,698.00 | 1,719.00 | 1,719.00 | 0.35% | 26,055 |
| Jul 31, 2025 | 1,558.00 | 1,713.00 | 1,501.00 | 1,713.00 | 1,713.00 | -1.10% | 209,101 |
| Jul 30, 2025 | 1,703.00 | 1,732.00 | 1,690.00 | 1,732.00 | 1,732.00 | 1.70% | 16,715 |
| Jul 29, 2025 | 1,703.00 | 1,706.00 | 1,690.00 | 1,703.00 | 1,703.00 | - | 11,473 |
| Jul 28, 2025 | 1,710.00 | 1,710.00 | 1,690.00 | 1,703.00 | 1,703.00 | 0.18% | 8,069 |
| Jul 25, 2025 | 1,729.00 | 1,729.00 | 1,695.00 | 1,700.00 | 1,700.00 | -1.68% | 20,574 |
| Jul 24, 2025 | 1,715.00 | 1,730.00 | 1,713.00 | 1,729.00 | 1,729.00 | 0.06% | 11,782 |
| Jul 23, 2025 | 1,719.00 | 1,743.00 | 1,690.00 | 1,728.00 | 1,728.00 | 0.52% | 23,775 |
| Jul 22, 2025 | 1,719.00 | 1,722.00 | 1,690.00 | 1,719.00 | 1,719.00 | - | 2,983 |
| Jul 21, 2025 | 1,730.00 | 1,737.00 | 1,712.00 | 1,719.00 | 1,719.00 | -0.87% | 19,666 |
| Jul 18, 2025 | 1,743.00 | 1,749.00 | 1,720.00 | 1,734.00 | 1,734.00 | 0.41% | 75,793 |
| Jul 17, 2025 | 1,700.00 | 1,760.00 | 1,682.00 | 1,727.00 | 1,727.00 | 1.29% | 68,141 |
| Jul 16, 2025 | 1,704.00 | 1,722.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.29% | 9,520 |
| Jul 15, 2025 | 1,700.00 | 1,705.00 | 1,663.00 | 1,700.00 | 1,700.00 | - | 10,683 |
| Jul 14, 2025 | 1,685.00 | 1,700.00 | 1,681.00 | 1,700.00 | 1,700.00 | 0.89% | 16,746 |
| Jul 11, 2025 | 1,688.00 | 1,693.00 | 1,672.00 | 1,685.00 | 1,685.00 | -0.18% | 8,919 |