CENOTEC Co., Ltd. (KOSDAQ:222420)
South Korea · Delayed Price · Currency is KRW 835.00
-27.00 (-3.13%)
At close: Oct 30, 2025
CENOTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 856.00 | 860.00 | 821.00 | 835.00 | 835.00 | -3.13% | 268,264 |
| Oct 29, 2025 | 858.00 | 883.00 | 848.00 | 862.00 | 862.00 | 0.82% | 157,640 |
| Oct 28, 2025 | 859.00 | 892.00 | 855.00 | 855.00 | 855.00 | -0.47% | 213,042 |
| Oct 27, 2025 | 873.00 | 889.00 | 854.00 | 859.00 | 859.00 | -2.39% | 296,313 |
| Oct 24, 2025 | 890.00 | 909.00 | 872.00 | 880.00 | 880.00 | -1.12% | 216,779 |
| Oct 23, 2025 | 883.00 | 900.00 | 880.00 | 890.00 | 890.00 | -0.11% | 204,290 |
| Oct 22, 2025 | 898.00 | 912.00 | 867.00 | 891.00 | 891.00 | -0.78% | 482,610 |
| Oct 21, 2025 | 967.00 | 1,014.00 | 880.00 | 898.00 | 898.00 | -6.75% | 2,259,530 |
| Oct 20, 2025 | 858.00 | 1,111.00 | 849.00 | 963.00 | 963.00 | 12.24% | 10,543,740 |
| Oct 17, 2025 | 856.00 | 875.00 | 842.00 | 858.00 | 858.00 | -0.69% | 126,374 |
| Oct 16, 2025 | 821.00 | 878.00 | 811.00 | 864.00 | 864.00 | 5.24% | 315,522 |
| Oct 15, 2025 | 815.00 | 855.00 | 805.00 | 821.00 | 821.00 | 1.23% | 201,212 |
| Oct 14, 2025 | 855.00 | 857.00 | 810.00 | 811.00 | 811.00 | -5.15% | 415,346 |
| Oct 13, 2025 | 928.00 | 990.00 | 836.00 | 855.00 | 855.00 | 4.27% | 2,120,512 |
| Oct 10, 2025 | 803.00 | 863.00 | 803.00 | 820.00 | 820.00 | 2.50% | 174,576 |
| Oct 2, 2025 | 796.00 | 813.00 | 787.00 | 800.00 | 800.00 | 0.38% | 34,962 |
| Oct 1, 2025 | 819.00 | 819.00 | 793.00 | 797.00 | 797.00 | -0.62% | 33,051 |
| Sep 30, 2025 | 812.00 | 834.00 | 790.00 | 802.00 | 802.00 | -0.74% | 67,439 |
| Sep 29, 2025 | 790.00 | 825.00 | 790.00 | 808.00 | 808.00 | 2.28% | 106,925 |
| Sep 26, 2025 | 820.00 | 822.00 | 790.00 | 790.00 | 790.00 | -2.83% | 90,330 |
| Sep 25, 2025 | 843.00 | 843.00 | 810.00 | 813.00 | 813.00 | -1.57% | 40,475 |
| Sep 24, 2025 | 820.00 | 863.00 | 807.00 | 826.00 | 826.00 | 0.85% | 48,698 |
| Sep 23, 2025 | 827.00 | 874.00 | 815.00 | 819.00 | 819.00 | -0.85% | 57,727 |
| Sep 22, 2025 | 851.00 | 880.00 | 823.00 | 826.00 | 826.00 | -2.94% | 174,723 |
| Sep 19, 2025 | 869.00 | 871.00 | 847.00 | 851.00 | 851.00 | -2.07% | 38,825 |
| 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 |