Cenit Co., Ltd (KOSDAQ:037760)
South Korea
· Delayed Price · Currency is KRW 1,668.00
-15.00 (-0.89%)
At close: Dec 5, 2025
Cenit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,653.00 | 1,685.00 | 1,653.00 | 1,683.00 | 1,683.00 | 1.81% | 15,190 |
| Dec 3, 2025 | 1,707.00 | 1,707.00 | 1,653.00 | 1,653.00 | 1,653.00 | -2.19% | 9,997 |
| Dec 2, 2025 | 1,707.00 | 1,707.00 | 1,686.00 | 1,690.00 | 1,690.00 | -0.29% | 5,142 |
| Dec 1, 2025 | 1,691.00 | 1,698.00 | 1,676.00 | 1,695.00 | 1,695.00 | 0.24% | 14,352 |
| Nov 28, 2025 | 1,698.00 | 1,734.00 | 1,650.00 | 1,691.00 | 1,691.00 | -0.41% | 33,667 |
| Nov 27, 2025 | 1,713.00 | 1,713.00 | 1,680.00 | 1,698.00 | 1,698.00 | -0.70% | 36,529 |
| Nov 26, 2025 | 1,700.00 | 1,722.00 | 1,698.00 | 1,710.00 | 1,710.00 | 0.59% | 974 |
| Nov 25, 2025 | 1,769.00 | 1,769.00 | 1,650.00 | 1,700.00 | 1,700.00 | -0.82% | 17,116 |
| Nov 24, 2025 | 1,748.00 | 1,748.00 | 1,702.00 | 1,714.00 | 1,714.00 | -0.64% | 9,539 |
| Nov 21, 2025 | 1,688.00 | 1,734.00 | 1,666.00 | 1,725.00 | 1,725.00 | 2.19% | 11,349 |
| Nov 20, 2025 | 1,649.00 | 1,698.00 | 1,640.00 | 1,688.00 | 1,688.00 | 2.74% | 20,529 |
| Nov 19, 2025 | 1,733.00 | 1,733.00 | 1,643.00 | 1,643.00 | 1,643.00 | -5.25% | 16,462 |
| Nov 18, 2025 | 1,735.00 | 1,736.00 | 1,717.00 | 1,734.00 | 1,734.00 | -0.12% | 2,501 |
| Nov 17, 2025 | 1,725.00 | 1,743.00 | 1,725.00 | 1,736.00 | 1,736.00 | 0.64% | 5,407 |
| Nov 14, 2025 | 1,731.00 | 1,731.00 | 1,710.00 | 1,725.00 | 1,725.00 | -0.40% | 4,239 |
| Nov 13, 2025 | 1,732.00 | 1,738.00 | 1,727.00 | 1,732.00 | 1,732.00 | -0.06% | 13,834 |
| Nov 12, 2025 | 1,742.00 | 1,742.00 | 1,730.00 | 1,733.00 | 1,733.00 | 0.93% | 9,451 |
| Nov 11, 2025 | 1,739.00 | 1,740.00 | 1,706.00 | 1,717.00 | 1,717.00 | -1.32% | 11,859 |
| Nov 10, 2025 | 1,720.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,740.00 | 1.16% | 11,855 |
| Nov 7, 2025 | 1,707.00 | 1,723.00 | 1,625.00 | 1,720.00 | 1,720.00 | -0.17% | 24,036 |
| Nov 6, 2025 | 1,725.00 | 1,725.00 | 1,675.00 | 1,723.00 | 1,723.00 | -0.23% | 7,310 |
| Nov 5, 2025 | 1,700.00 | 1,743.00 | 1,700.00 | 1,727.00 | 1,727.00 | 2.01% | 12,449 |
| Nov 4, 2025 | 1,714.00 | 1,714.00 | 1,643.00 | 1,693.00 | 1,693.00 | -1.28% | 50,781 |
| Nov 3, 2025 | 1,720.00 | 1,729.00 | 1,699.00 | 1,715.00 | 1,715.00 | -0.29% | 10,800 |
| Oct 31, 2025 | 1,723.00 | 1,730.00 | 1,650.00 | 1,720.00 | 1,720.00 | -0.41% | 17,464 |
| Oct 30, 2025 | 1,734.00 | 1,737.00 | 1,705.00 | 1,727.00 | 1,727.00 | -0.40% | 3,206 |
| Oct 29, 2025 | 1,730.00 | 1,750.00 | 1,656.00 | 1,734.00 | 1,734.00 | -0.57% | 5,815 |
| Oct 28, 2025 | 1,729.00 | 1,760.00 | 1,654.00 | 1,744.00 | 1,744.00 | 0.87% | 7,867 |
| Oct 27, 2025 | 1,684.00 | 1,750.00 | 1,673.00 | 1,729.00 | 1,729.00 | 1.71% | 4,411 |
| Oct 24, 2025 | 1,665.00 | 1,711.00 | 1,643.00 | 1,700.00 | 1,700.00 | 1.98% | 7,848 |
| Oct 23, 2025 | 1,685.00 | 1,685.00 | 1,601.00 | 1,667.00 | 1,667.00 | -0.95% | 7,706 |
| Oct 22, 2025 | 1,684.00 | 1,685.00 | 1,669.00 | 1,683.00 | 1,683.00 | 0.60% | 5,091 |
| Oct 21, 2025 | 1,691.00 | 1,695.00 | 1,673.00 | 1,673.00 | 1,673.00 | -1.30% | 4,905 |
| Oct 20, 2025 | 1,694.00 | 1,695.00 | 1,604.00 | 1,695.00 | 1,695.00 | 0.06% | 21,716 |
| Oct 17, 2025 | 1,701.00 | 1,701.00 | 1,612.00 | 1,694.00 | 1,694.00 | -0.35% | 16,058 |
| Oct 16, 2025 | 1,698.00 | 1,720.00 | 1,679.00 | 1,700.00 | 1,700.00 | 2.41% | 10,183 |
| Oct 15, 2025 | 1,729.00 | 1,732.00 | 1,660.00 | 1,660.00 | 1,660.00 | -3.99% | 9,906 |
| Oct 14, 2025 | 1,720.00 | 1,733.00 | 1,695.00 | 1,729.00 | 1,729.00 | -0.52% | 11,344 |
| Oct 13, 2025 | 1,750.00 | 1,750.00 | 1,720.00 | 1,738.00 | 1,738.00 | -1.53% | 6,215 |
| Oct 10, 2025 | 1,775.00 | 1,775.00 | 1,751.00 | 1,765.00 | 1,765.00 | -0.56% | 6,303 |
| Oct 2, 2025 | 1,769.00 | 1,777.00 | 1,760.00 | 1,775.00 | 1,775.00 | 0.34% | 1,898 |
| Oct 1, 2025 | 1,755.00 | 1,771.00 | 1,743.00 | 1,769.00 | 1,769.00 | -0.28% | 2,056 |
| Sep 30, 2025 | 1,793.00 | 1,793.00 | 1,759.00 | 1,774.00 | 1,774.00 | -1.06% | 3,048 |
| Sep 29, 2025 | 1,808.00 | 1,808.00 | 1,765.00 | 1,793.00 | 1,793.00 | -0.44% | 3,996 |
| Sep 26, 2025 | 1,805.00 | 1,820.00 | 1,756.00 | 1,801.00 | 1,801.00 | -0.17% | 17,964 |
| Sep 25, 2025 | 1,765.00 | 1,823.00 | 1,758.00 | 1,804.00 | 1,804.00 | 2.50% | 15,483 |
| Sep 24, 2025 | 1,769.00 | 1,769.00 | 1,745.00 | 1,760.00 | 1,760.00 | -0.51% | 5,411 |
| Sep 23, 2025 | 1,755.00 | 1,784.00 | 1,755.00 | 1,769.00 | 1,769.00 | -0.28% | 3,394 |
| Sep 22, 2025 | 1,800.00 | 1,807.00 | 1,732.00 | 1,774.00 | 1,774.00 | -1.44% | 34,247 |
| 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 |
| Jul 10, 2025 | 1,687.00 | 1,690.00 | 1,632.00 | 1,688.00 | 1,688.00 | 0.84% | 9,037 |