Skip to main content
logo
Cenit Co., Ltd (KOSDAQ:037760)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,420.00
-50.00 (-2.02%)
At close: Jun 4, 2026

Cenit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,420.002,440.002,375.002,420.002,420.00-26,571
Jun 4, 20262,440.002,465.002,360.002,420.002,420.00-2.02%12,837
Jun 2, 20262,460.002,505.002,370.002,470.002,470.00-0.60%43,358
Jun 1, 20262,425.002,485.002,370.002,485.002,485.002.05%24,550
May 29, 20262,480.002,480.002,360.002,435.002,435.00-2.01%102,772
May 28, 20262,380.002,490.002,320.002,485.002,485.003.54%48,367
May 27, 20262,425.002,425.002,300.002,400.002,400.00-0.21%14,848
May 26, 20262,395.002,415.002,335.002,405.002,405.000.42%68,667
May 22, 20262,315.002,395.002,280.002,395.002,395.003.46%41,613
May 21, 20262,410.002,410.002,315.002,315.002,315.00-3.14%35,190
May 20, 20262,450.002,490.002,360.002,390.002,390.00-2.45%16,097
May 19, 20262,525.002,555.002,370.002,450.002,450.00-3.16%65,946
May 18, 20262,455.002,550.002,420.002,530.002,530.003.05%182,658
May 15, 20262,380.002,475.002,350.002,455.002,455.002.29%62,225
May 14, 20262,445.002,475.002,315.002,400.002,400.00-93,224
May 13, 20262,345.002,410.002,250.002,400.002,400.002.35%58,594
May 12, 20262,335.002,395.002,230.002,345.002,345.000.43%59,026
May 11, 20262,330.002,335.002,225.002,335.002,335.000.65%62,171
May 8, 20262,285.002,330.002,240.002,320.002,320.000.87%19,464
May 7, 20262,280.002,300.002,200.002,300.002,300.000.22%76,181
May 6, 20262,325.002,340.002,210.002,295.002,295.00-1.29%18,710
May 4, 20262,370.002,380.002,230.002,325.002,325.00-1.69%34,624
Apr 30, 20262,365.002,380.002,315.002,365.002,365.00-42,056
Apr 29, 20262,400.002,400.002,340.002,365.002,365.000.21%16,460
Apr 28, 20262,360.002,380.002,260.002,360.002,360.00-38,993
Apr 27, 20262,370.002,380.002,320.002,360.002,360.00-0.42%25,814
Apr 24, 20262,355.002,395.002,330.002,370.002,370.000.64%48,894
Apr 23, 20262,370.002,380.002,335.002,355.002,355.00-0.63%11,614
Apr 22, 20262,345.002,390.002,320.002,370.002,370.000.85%13,724
Apr 21, 20262,350.002,370.002,300.002,350.002,350.00-49,428
Apr 20, 20262,350.002,390.002,310.002,350.002,350.00-0.42%79,880
Apr 17, 20262,345.002,400.002,345.002,360.002,360.000.64%19,358
Apr 16, 20262,345.002,350.002,300.002,345.002,345.00-14,717
Apr 15, 20262,325.002,345.002,210.002,345.002,345.00-0.64%63,418
Apr 14, 20262,370.002,370.002,285.002,360.002,360.00-0.84%55,783
Apr 13, 20262,280.002,445.002,275.002,380.002,380.003.48%117,387
Apr 10, 20262,340.002,340.002,200.002,300.002,300.00-0.86%104,346
Apr 9, 20262,325.002,335.002,275.002,320.002,320.00-35,377
Apr 8, 20262,270.002,350.002,240.002,320.002,320.003.11%36,655
Apr 7, 20262,290.002,295.002,200.002,250.002,250.00-1.75%55,951
Apr 6, 20262,345.002,345.002,190.002,290.002,290.00-72,152
Apr 3, 20262,170.002,305.002,170.002,290.002,290.006.02%186,637
Apr 2, 20262,110.002,230.002,075.002,160.002,160.002.37%148,372
Apr 1, 20262,130.002,145.002,075.002,110.002,110.00-44,697
Mar 31, 20261,975.002,150.001,971.002,110.002,110.007.27%247,073
Mar 30, 20261,943.001,968.001,943.001,967.001,967.000.15%7,122
Mar 27, 20261,958.001,964.001,931.001,964.001,964.000.36%15,350
Mar 26, 20261,950.001,970.001,948.001,957.001,957.000.36%25,253
Mar 25, 20261,943.001,950.001,943.001,950.001,950.000.36%12,153
Mar 24, 20261,930.001,948.001,916.001,943.001,943.000.67%19,680