CENOTEC Co., Ltd. (KOSDAQ:222420)
South Korea · Delayed Price · Currency is KRW 837.00
+25.00 (3.08%)
At close: Sep 17, 2025
CENOTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 869.00 | 871.00 | 847.00 | 851.00 | 851.00 | -2.07% | 38,381 |
| Sep 18, 2025 | 838.00 | 920.00 | 812.00 | 869.00 | 869.00 | 3.82% | 432,846 |
| Sep 17, 2025 | 820.00 | 868.00 | 800.00 | 837.00 | 837.00 | 3.08% | 257,688 |
| Sep 16, 2025 | 805.00 | 822.00 | 801.00 | 812.00 | 812.00 | 0.87% | 34,706 |
| Sep 15, 2025 | 824.00 | 832.00 | 800.00 | 805.00 | 805.00 | -1.71% | 44,304 |
| Sep 12, 2025 | 822.00 | 844.00 | 808.00 | 819.00 | 819.00 | -0.36% | 67,752 |
| Sep 11, 2025 | 853.00 | 853.00 | 811.00 | 822.00 | 822.00 | -0.96% | 61,321 |
| Sep 10, 2025 | 847.00 | 889.00 | 813.00 | 830.00 | 830.00 | 0.12% | 167,399 |
| Sep 9, 2025 | 786.00 | 942.00 | 781.00 | 829.00 | 829.00 | 5.47% | 2,170,396 |
| Sep 8, 2025 | 823.00 | 823.00 | 779.00 | 786.00 | 786.00 | -2.00% | 73,296 |
| Sep 5, 2025 | 792.00 | 805.00 | 784.00 | 802.00 | 802.00 | 1.26% | 41,600 |
| Sep 4, 2025 | 809.00 | 809.00 | 784.00 | 792.00 | 792.00 | -2.10% | 67,839 |
| Sep 3, 2025 | 804.00 | 812.00 | 800.00 | 809.00 | 809.00 | 0.12% | 62,893 |
| Sep 2, 2025 | 818.00 | 818.00 | 799.00 | 808.00 | 808.00 | 0.50% | 16,199 |
| Sep 1, 2025 | 829.00 | 829.00 | 797.00 | 804.00 | 804.00 | -1.11% | 69,115 |
| Aug 29, 2025 | 812.00 | 817.00 | 808.00 | 813.00 | 813.00 | 0.62% | 9,973 |
| Aug 28, 2025 | 834.00 | 834.00 | 806.00 | 808.00 | 808.00 | -0.25% | 51,010 |
| Aug 27, 2025 | 813.00 | 818.00 | 810.00 | 810.00 | 810.00 | -0.37% | 44,672 |
| Aug 26, 2025 | 828.00 | 828.00 | 808.00 | 813.00 | 813.00 | -1.81% | 71,591 |
| Aug 25, 2025 | 808.00 | 849.00 | 800.00 | 828.00 | 828.00 | 2.60% | 67,167 |
| Aug 22, 2025 | 806.00 | 820.00 | 805.00 | 807.00 | 807.00 | -0.98% | 37,401 |
| Aug 21, 2025 | 811.00 | 818.00 | 811.00 | 815.00 | 815.00 | -0.37% | 25,392 |
| Aug 20, 2025 | 826.00 | 832.00 | 808.00 | 818.00 | 818.00 | -1.80% | 10,100 |
| Aug 19, 2025 | 820.00 | 850.00 | 809.00 | 833.00 | 833.00 | 1.59% | 44,050 |
| Aug 18, 2025 | 836.00 | 848.00 | 811.00 | 820.00 | 820.00 | -1.09% | 27,707 |
| Aug 14, 2025 | 821.00 | 858.00 | 821.00 | 829.00 | 829.00 | - | 28,220 |
| Aug 13, 2025 | 839.00 | 863.00 | 822.00 | 829.00 | 829.00 | -1.19% | 46,627 |
| Aug 12, 2025 | 850.00 | 856.00 | 838.00 | 839.00 | 839.00 | -0.94% | 36,713 |
| Aug 11, 2025 | 831.00 | 849.00 | 814.00 | 847.00 | 847.00 | 2.67% | 38,837 |
| Aug 8, 2025 | 835.00 | 835.00 | 821.00 | 825.00 | 825.00 | -1.20% | 18,856 |
| Aug 7, 2025 | 815.00 | 837.00 | 806.00 | 835.00 | 835.00 | 2.71% | 15,378 |
| Aug 6, 2025 | 809.00 | 839.00 | 807.00 | 813.00 | 813.00 | 0.74% | 13,784 |
| Aug 5, 2025 | 859.00 | 859.00 | 807.00 | 807.00 | 807.00 | -0.37% | 38,193 |
| Aug 4, 2025 | 821.00 | 831.00 | 806.00 | 810.00 | 810.00 | -1.34% | 49,642 |
| Aug 1, 2025 | 806.00 | 844.00 | 806.00 | 821.00 | 821.00 | -2.38% | 28,367 |
| Jul 31, 2025 | 828.00 | 865.00 | 820.00 | 841.00 | 841.00 | 0.96% | 33,817 |
| Jul 30, 2025 | 840.00 | 840.00 | 812.00 | 833.00 | 833.00 | -0.83% | 29,940 |
| Jul 29, 2025 | 873.00 | 873.00 | 839.00 | 840.00 | 840.00 | -3.67% | 67,548 |
| Jul 28, 2025 | 871.00 | 900.00 | 850.00 | 872.00 | 872.00 | -0.80% | 42,621 |
| Jul 25, 2025 | 887.00 | 905.00 | 868.00 | 879.00 | 879.00 | -0.90% | 18,757 |
| Jul 24, 2025 | 918.00 | 920.00 | 880.00 | 887.00 | 887.00 | 1.37% | 49,073 |
| Jul 23, 2025 | 891.00 | 905.00 | 875.00 | 875.00 | 875.00 | -1.69% | 21,856 |
| Jul 22, 2025 | 907.00 | 907.00 | 867.00 | 890.00 | 890.00 | -1.87% | 79,037 |
| Jul 21, 2025 | 901.00 | 922.00 | 887.00 | 907.00 | 907.00 | 0.67% | 80,792 |
| Jul 18, 2025 | 910.00 | 960.00 | 850.00 | 901.00 | 901.00 | -2.49% | 192,464 |
| Jul 17, 2025 | 882.00 | 935.00 | 879.00 | 924.00 | 924.00 | 4.76% | 101,138 |
| Jul 16, 2025 | 920.00 | 933.00 | 882.00 | 882.00 | 882.00 | -4.13% | 129,220 |
| Jul 15, 2025 | 921.00 | 929.00 | 906.00 | 920.00 | 920.00 | - | 35,297 |
| Jul 14, 2025 | 910.00 | 920.00 | 880.00 | 920.00 | 920.00 | 2.22% | 150,211 |
| Jul 11, 2025 | 878.00 | 900.00 | 865.00 | 900.00 | 900.00 | 4.05% | 157,310 |