CENOTEC Co., Ltd. (KOSDAQ:222420)
South Korea · Delayed Price · Currency is KRW 1,284.00
-115.00 (-8.22%)
At close: Apr 2, 2026
CENOTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,320.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 2.02% | 145,156 |
| Apr 2, 2026 | 1,439.00 | 1,444.00 | 1,281.00 | 1,284.00 | 1,284.00 | -8.22% | 428,562 |
| Apr 1, 2026 | 1,344.00 | 1,416.00 | 1,334.00 | 1,399.00 | 1,399.00 | 5.82% | 477,793 |
| Mar 31, 2026 | 1,369.00 | 1,396.00 | 1,309.00 | 1,322.00 | 1,322.00 | -3.43% | 419,517 |
| Mar 30, 2026 | 1,276.00 | 1,386.00 | 1,250.00 | 1,369.00 | 1,369.00 | 3.79% | 419,627 |
| Mar 27, 2026 | 1,279.00 | 1,329.00 | 1,230.00 | 1,319.00 | 1,319.00 | 2.97% | 254,320 |
| Mar 26, 2026 | 1,315.00 | 1,345.00 | 1,279.00 | 1,281.00 | 1,281.00 | -2.59% | 288,700 |
| Mar 25, 2026 | 1,275.00 | 1,316.00 | 1,266.00 | 1,315.00 | 1,315.00 | 3.14% | 270,991 |
| Mar 24, 2026 | 1,240.00 | 1,287.00 | 1,235.00 | 1,275.00 | 1,275.00 | 3.66% | 253,650 |
| Mar 23, 2026 | 1,278.00 | 1,278.00 | 1,215.00 | 1,230.00 | 1,230.00 | -3.98% | 271,148 |
| Mar 20, 2026 | 1,248.00 | 1,298.00 | 1,248.00 | 1,281.00 | 1,281.00 | 1.83% | 311,833 |
| Mar 19, 2026 | 1,286.00 | 1,293.00 | 1,248.00 | 1,258.00 | 1,258.00 | -1.56% | 293,932 |
| Mar 18, 2026 | 1,337.00 | 1,369.00 | 1,260.00 | 1,278.00 | 1,278.00 | -4.41% | 641,299 |
| Mar 17, 2026 | 1,323.00 | 1,377.00 | 1,323.00 | 1,337.00 | 1,337.00 | 1.13% | 204,082 |
| Mar 16, 2026 | 1,410.00 | 1,410.00 | 1,301.00 | 1,322.00 | 1,322.00 | -1.93% | 355,130 |
| Mar 13, 2026 | 1,316.00 | 1,377.00 | 1,276.00 | 1,348.00 | 1,348.00 | 2.43% | 503,056 |
| Mar 12, 2026 | 1,305.00 | 1,399.00 | 1,295.00 | 1,316.00 | 1,316.00 | 1.08% | 524,862 |
| Mar 11, 2026 | 1,323.00 | 1,338.00 | 1,285.00 | 1,302.00 | 1,302.00 | 0.08% | 438,140 |
| Mar 10, 2026 | 1,380.00 | 1,522.00 | 1,290.00 | 1,301.00 | 1,301.00 | 0.70% | 824,986 |
| Mar 9, 2026 | 1,316.00 | 1,320.00 | 1,251.00 | 1,292.00 | 1,292.00 | -4.65% | 467,297 |
| Mar 6, 2026 | 1,350.00 | 1,400.00 | 1,300.00 | 1,355.00 | 1,355.00 | 1.12% | 337,822 |
| Mar 5, 2026 | 1,338.00 | 1,395.00 | 1,308.00 | 1,340.00 | 1,340.00 | 13.08% | 573,849 |
| Mar 4, 2026 | 1,300.00 | 1,329.00 | 1,112.00 | 1,185.00 | 1,185.00 | -13.50% | 1,070,279 |
| Mar 3, 2026 | 1,490.00 | 1,490.00 | 1,370.00 | 1,370.00 | 1,370.00 | -9.03% | 940,459 |
| Feb 27, 2026 | 1,457.00 | 1,547.00 | 1,437.00 | 1,506.00 | 1,506.00 | 3.51% | 1,488,516 |
| Feb 26, 2026 | 1,411.00 | 1,513.00 | 1,389.00 | 1,455.00 | 1,455.00 | 3.12% | 1,606,323 |
| Feb 25, 2026 | 1,411.00 | 1,480.00 | 1,390.00 | 1,411.00 | 1,411.00 | 0.21% | 662,909 |
| Feb 24, 2026 | 1,369.00 | 1,459.00 | 1,369.00 | 1,408.00 | 1,408.00 | 3.38% | 501,468 |
| Feb 23, 2026 | 1,414.00 | 1,444.00 | 1,357.00 | 1,362.00 | 1,362.00 | -4.22% | 1,212,640 |
| Feb 20, 2026 | 1,533.00 | 1,539.00 | 1,422.00 | 1,422.00 | 1,422.00 | -7.24% | 1,207,885 |
| Feb 19, 2026 | 1,472.00 | 1,570.00 | 1,472.00 | 1,533.00 | 1,533.00 | 4.14% | 637,179 |
| Feb 13, 2026 | 1,523.00 | 1,523.00 | 1,446.00 | 1,472.00 | 1,472.00 | -4.04% | 983,757 |
| Feb 12, 2026 | 1,555.00 | 1,693.00 | 1,493.00 | 1,534.00 | 1,534.00 | 0.92% | 2,259,536 |
| Feb 11, 2026 | 1,418.00 | 1,520.00 | 1,407.00 | 1,520.00 | 1,520.00 | 7.42% | 1,904,484 |
| Feb 10, 2026 | 1,394.00 | 1,515.00 | 1,370.00 | 1,415.00 | 1,415.00 | 4.04% | 2,569,184 |
| Feb 9, 2026 | 1,405.00 | 1,448.00 | 1,339.00 | 1,360.00 | 1,360.00 | - | 1,829,927 |
| Feb 6, 2026 | 1,404.00 | 1,442.00 | 1,287.00 | 1,360.00 | 1,360.00 | -3.13% | 1,670,906 |
| Feb 5, 2026 | 1,646.00 | 1,650.00 | 1,393.00 | 1,404.00 | 1,404.00 | -15.93% | 3,872,703 |
| Feb 4, 2026 | 1,998.00 | 2,095.00 | 1,658.00 | 1,670.00 | 1,670.00 | -16.42% | 4,285,944 |
| Feb 3, 2026 | 1,995.00 | 2,115.00 | 1,817.00 | 1,998.00 | 1,998.00 | 0.65% | 3,314,244 |
| Feb 2, 2026 | 1,795.00 | 2,145.00 | 1,750.00 | 1,985.00 | 1,985.00 | 14.94% | 8,886,125 |
| Jan 30, 2026 | 1,744.00 | 1,848.00 | 1,650.00 | 1,727.00 | 1,727.00 | -0.92% | 4,694,360 |
| Jan 29, 2026 | 1,460.00 | 1,872.00 | 1,452.00 | 1,743.00 | 1,743.00 | 21.04% | 21,605,351 |
| Jan 28, 2026 | 1,402.00 | 1,599.00 | 1,362.00 | 1,440.00 | 1,440.00 | 6.75% | 6,293,196 |
| Jan 27, 2026 | 1,431.00 | 1,618.00 | 1,268.00 | 1,349.00 | 1,349.00 | -1.32% | 10,653,640 |
| Jan 26, 2026 | 1,094.00 | 1,367.00 | 1,083.00 | 1,367.00 | 1,367.00 | 29.94% | 10,133,130 |
| Jan 23, 2026 | 1,200.00 | 1,200.00 | 1,035.00 | 1,052.00 | 1,052.00 | -8.52% | 2,093,788 |
| Jan 22, 2026 | 911.00 | 1,168.00 | 895.00 | 1,150.00 | 1,150.00 | 26.23% | 10,787,640 |
| Jan 21, 2026 | 920.00 | 935.00 | 887.00 | 911.00 | 911.00 | -3.39% | 1,366,764 |
| Jan 20, 2026 | 850.00 | 1,075.00 | 832.00 | 943.00 | 943.00 | 14.03% | 20,032,423 |