Cenit Co., Ltd (KOSDAQ:037760)
South Korea
· Delayed Price · Currency is KRW 1,835.00
+1.00 (0.05%)
At close: Mar 9, 2026
Cenit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1,819.00 | 1,819.00 | 1,766.00 | 1,779.00 | 1,779.00 | -1.17% | 61,698 |
| Dec 23, 2025 | 1,822.00 | 1,839.00 | 1,782.00 | 1,800.00 | 1,800.00 | -1.26% | 71,336 |
| Dec 22, 2025 | 1,806.00 | 1,860.00 | 1,797.00 | 1,823.00 | 1,823.00 | 0.44% | 90,406 |
| Dec 19, 2025 | 1,691.00 | 1,815.00 | 1,689.00 | 1,815.00 | 1,815.00 | 7.40% | 152,749 |
| Dec 18, 2025 | 1,662.00 | 1,701.00 | 1,654.00 | 1,690.00 | 1,690.00 | 1.14% | 22,744 |
| Dec 17, 2025 | 1,671.00 | 1,671.00 | 1,644.00 | 1,671.00 | 1,671.00 | -0.54% | 4,726 |
| Dec 16, 2025 | 1,732.00 | 1,738.00 | 1,644.00 | 1,680.00 | 1,680.00 | -0.24% | 30,497 |
| Dec 15, 2025 | 1,661.00 | 1,730.00 | 1,647.00 | 1,684.00 | 1,684.00 | 2.68% | 12,458 |
| Dec 12, 2025 | 1,687.00 | 1,687.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.84% | 23,880 |
| Dec 11, 2025 | 1,682.00 | 1,700.00 | 1,611.00 | 1,688.00 | 1,688.00 | 1.93% | 9,948 |
| Dec 10, 2025 | 1,731.00 | 1,731.00 | 1,633.00 | 1,656.00 | 1,656.00 | -2.24% | 6,626 |
| Dec 9, 2025 | 1,668.00 | 1,697.00 | 1,657.00 | 1,694.00 | 1,694.00 | 1.13% | 7,467 |
| Dec 8, 2025 | 1,668.00 | 1,675.00 | 1,654.00 | 1,675.00 | 1,675.00 | 0.42% | 3,283 |
| Dec 5, 2025 | 1,700.00 | 1,700.00 | 1,662.00 | 1,668.00 | 1,668.00 | -0.89% | 36,504 |
| 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 |