Cenit Co., Ltd (KOSDAQ:037760)
South Korea · Delayed Price · Currency is KRW 2,400.00
0.00 (0.00%)
At close: May 14, 2026
Cenit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2,380.00 | 2,475.00 | 2,350.00 | 2,455.00 | - | 2.29% | 62,225 |
| May 14, 2026 | 2,445.00 | 2,475.00 | 2,315.00 | 2,400.00 | - | - | 93,224 |
| May 13, 2026 | 2,345.00 | 2,410.00 | 2,250.00 | 2,400.00 | - | 2.35% | 58,594 |
| May 12, 2026 | 2,335.00 | 2,395.00 | 2,230.00 | 2,345.00 | - | 0.43% | 59,026 |
| May 11, 2026 | 2,330.00 | 2,335.00 | 2,225.00 | 2,335.00 | - | 0.65% | 62,171 |
| May 8, 2026 | 2,285.00 | 2,330.00 | 2,240.00 | 2,320.00 | - | 0.87% | 19,464 |
| May 7, 2026 | 2,280.00 | 2,300.00 | 2,200.00 | 2,300.00 | - | 0.22% | 76,181 |
| May 6, 2026 | 2,325.00 | 2,340.00 | 2,210.00 | 2,295.00 | - | -1.29% | 18,710 |
| May 4, 2026 | 2,370.00 | 2,380.00 | 2,230.00 | 2,325.00 | - | -1.69% | 34,624 |
| Apr 30, 2026 | 2,365.00 | 2,380.00 | 2,315.00 | 2,365.00 | - | - | 42,056 |
| Apr 29, 2026 | 2,400.00 | 2,400.00 | 2,340.00 | 2,365.00 | - | 0.21% | 16,460 |
| Apr 28, 2026 | 2,360.00 | 2,380.00 | 2,260.00 | 2,360.00 | - | - | 38,993 |
| Apr 27, 2026 | 2,370.00 | 2,380.00 | 2,320.00 | 2,360.00 | - | -0.42% | 25,814 |
| Apr 24, 2026 | 2,355.00 | 2,395.00 | 2,330.00 | 2,370.00 | - | 0.64% | 48,894 |
| Apr 23, 2026 | 2,370.00 | 2,380.00 | 2,335.00 | 2,355.00 | - | -0.63% | 11,614 |
| Apr 22, 2026 | 2,345.00 | 2,390.00 | 2,320.00 | 2,370.00 | - | 0.85% | 13,724 |
| Apr 21, 2026 | 2,350.00 | 2,370.00 | 2,300.00 | 2,350.00 | - | - | 49,428 |
| Apr 20, 2026 | 2,350.00 | 2,390.00 | 2,310.00 | 2,350.00 | - | -0.42% | 79,880 |
| Apr 17, 2026 | 2,345.00 | 2,400.00 | 2,345.00 | 2,360.00 | - | 0.64% | 19,358 |
| Apr 16, 2026 | 2,345.00 | 2,350.00 | 2,300.00 | 2,345.00 | - | - | 14,717 |
| Apr 15, 2026 | 2,325.00 | 2,345.00 | 2,210.00 | 2,345.00 | - | -0.64% | 63,418 |
| Apr 14, 2026 | 2,370.00 | 2,370.00 | 2,285.00 | 2,360.00 | - | -0.84% | 55,783 |
| Apr 13, 2026 | 2,280.00 | 2,445.00 | 2,275.00 | 2,380.00 | - | 3.48% | 117,387 |
| Apr 10, 2026 | 2,340.00 | 2,340.00 | 2,200.00 | 2,300.00 | - | -0.86% | 104,346 |
| Apr 9, 2026 | 2,325.00 | 2,335.00 | 2,275.00 | 2,320.00 | - | - | 35,377 |
| Apr 8, 2026 | 2,270.00 | 2,350.00 | 2,240.00 | 2,320.00 | - | 3.11% | 36,655 |
| Apr 7, 2026 | 2,290.00 | 2,295.00 | 2,200.00 | 2,250.00 | - | -1.75% | 55,951 |
| Apr 6, 2026 | 2,345.00 | 2,345.00 | 2,190.00 | 2,290.00 | - | - | 72,152 |
| Apr 3, 2026 | 2,170.00 | 2,305.00 | 2,170.00 | 2,290.00 | - | 6.02% | 186,637 |
| Apr 2, 2026 | 2,110.00 | 2,230.00 | 2,075.00 | 2,160.00 | - | 2.37% | 148,372 |
| Apr 1, 2026 | 2,130.00 | 2,145.00 | 2,075.00 | 2,110.00 | - | - | 44,697 |
| Mar 31, 2026 | 1,975.00 | 2,150.00 | 1,971.00 | 2,110.00 | - | 7.27% | 247,073 |
| Mar 30, 2026 | 1,943.00 | 1,968.00 | 1,943.00 | 1,967.00 | - | 0.15% | 7,122 |
| Mar 27, 2026 | 1,958.00 | 1,964.00 | 1,931.00 | 1,964.00 | - | 0.36% | 15,350 |
| Mar 26, 2026 | 1,950.00 | 1,970.00 | 1,948.00 | 1,957.00 | - | 0.36% | 25,253 |
| Mar 25, 2026 | 1,943.00 | 1,950.00 | 1,943.00 | 1,950.00 | - | 0.36% | 12,153 |
| Mar 24, 2026 | 1,930.00 | 1,948.00 | 1,916.00 | 1,943.00 | - | 0.67% | 19,680 |
| Mar 23, 2026 | 1,918.00 | 1,934.00 | 1,917.00 | 1,930.00 | - | - | 5,292 |
| Mar 20, 2026 | 1,930.00 | 1,934.00 | 1,917.00 | 1,930.00 | - | 0.10% | 11,811 |
| Mar 19, 2026 | 1,919.00 | 1,928.00 | 1,903.00 | 1,928.00 | - | 0.47% | 40,214 |
| Mar 18, 2026 | 1,911.00 | 1,919.00 | 1,908.00 | 1,919.00 | - | 0.42% | 13,343 |
| Mar 17, 2026 | 1,907.00 | 1,919.00 | 1,897.00 | 1,911.00 | - | 0.21% | 20,014 |
| Mar 16, 2026 | 1,918.00 | 1,918.00 | 1,897.00 | 1,907.00 | - | -0.57% | 4,329 |
| Mar 13, 2026 | 1,903.00 | 1,919.00 | 1,896.00 | 1,918.00 | - | 0.79% | 20,464 |
| Mar 12, 2026 | 1,885.00 | 1,918.00 | 1,811.00 | 1,903.00 | - | 0.11% | 124,371 |
| Mar 11, 2026 | 1,914.00 | 1,914.00 | 1,842.00 | 1,901.00 | - | 0.11% | 14,612 |
| Mar 10, 2026 | 1,851.00 | 1,912.00 | 1,740.00 | 1,899.00 | - | 3.49% | 22,979 |
| Mar 9, 2026 | 1,851.00 | 1,851.00 | 1,820.00 | 1,835.00 | - | 0.05% | 18,100 |
| Mar 6, 2026 | 1,855.00 | 1,860.00 | 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 | - | 0.87% | 145,772 |