CENOTEC Co., Ltd. (KOSDAQ:222420)
South Korea flag South Korea · Delayed Price · Currency is KRW
835.00
-27.00 (-3.13%)
At close: Oct 30, 2025

CENOTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025856.00860.00821.00835.00835.00-3.13%268,264
Oct 29, 2025858.00883.00848.00862.00862.000.82%157,640
Oct 28, 2025859.00892.00855.00855.00855.00-0.47%213,042
Oct 27, 2025873.00889.00854.00859.00859.00-2.39%296,313
Oct 24, 2025890.00909.00872.00880.00880.00-1.12%216,779
Oct 23, 2025883.00900.00880.00890.00890.00-0.11%204,290
Oct 22, 2025898.00912.00867.00891.00891.00-0.78%482,610
Oct 21, 2025967.001,014.00880.00898.00898.00-6.75%2,259,530
Oct 20, 2025858.001,111.00849.00963.00963.0012.24%10,543,740
Oct 17, 2025856.00875.00842.00858.00858.00-0.69%126,374
Oct 16, 2025821.00878.00811.00864.00864.005.24%315,522
Oct 15, 2025815.00855.00805.00821.00821.001.23%201,212
Oct 14, 2025855.00857.00810.00811.00811.00-5.15%415,346
Oct 13, 2025928.00990.00836.00855.00855.004.27%2,120,512
Oct 10, 2025803.00863.00803.00820.00820.002.50%174,576
Oct 2, 2025796.00813.00787.00800.00800.000.38%34,962
Oct 1, 2025819.00819.00793.00797.00797.00-0.62%33,051
Sep 30, 2025812.00834.00790.00802.00802.00-0.74%67,439
Sep 29, 2025790.00825.00790.00808.00808.002.28%106,925
Sep 26, 2025820.00822.00790.00790.00790.00-2.83%90,330
Sep 25, 2025843.00843.00810.00813.00813.00-1.57%40,475
Sep 24, 2025820.00863.00807.00826.00826.000.85%48,698
Sep 23, 2025827.00874.00815.00819.00819.00-0.85%57,727
Sep 22, 2025851.00880.00823.00826.00826.00-2.94%174,723
Sep 19, 2025869.00871.00847.00851.00851.00-2.07%38,825
Sep 18, 2025838.00920.00812.00869.00869.003.82%432,846
Sep 17, 2025820.00868.00800.00837.00837.003.08%257,688
Sep 16, 2025805.00822.00801.00812.00812.000.87%34,706
Sep 15, 2025824.00832.00800.00805.00805.00-1.71%44,304
Sep 12, 2025822.00844.00808.00819.00819.00-0.36%67,752
Sep 11, 2025853.00853.00811.00822.00822.00-0.96%61,321
Sep 10, 2025847.00889.00813.00830.00830.000.12%167,399
Sep 9, 2025786.00942.00781.00829.00829.005.47%2,170,396
Sep 8, 2025823.00823.00779.00786.00786.00-2.00%73,296
Sep 5, 2025792.00805.00784.00802.00802.001.26%41,600
Sep 4, 2025809.00809.00784.00792.00792.00-2.10%67,839
Sep 3, 2025804.00812.00800.00809.00809.000.12%62,893
Sep 2, 2025818.00818.00799.00808.00808.000.50%16,199
Sep 1, 2025829.00829.00797.00804.00804.00-1.11%69,115
Aug 29, 2025812.00817.00808.00813.00813.000.62%9,973
Aug 28, 2025834.00834.00806.00808.00808.00-0.25%51,010
Aug 27, 2025813.00818.00810.00810.00810.00-0.37%44,672
Aug 26, 2025828.00828.00808.00813.00813.00-1.81%71,591
Aug 25, 2025808.00849.00800.00828.00828.002.60%67,167
Aug 22, 2025806.00820.00805.00807.00807.00-0.98%37,401
Aug 21, 2025811.00818.00811.00815.00815.00-0.37%25,392
Aug 20, 2025826.00832.00808.00818.00818.00-1.80%10,100
Aug 19, 2025820.00850.00809.00833.00833.001.59%44,050
Aug 18, 2025836.00848.00811.00820.00820.00-1.09%27,707
Aug 14, 2025821.00858.00821.00829.00829.00-28,220