CENOTEC Co., Ltd. (KOSDAQ:222420)
South Korea · Delayed Price · Currency is KRW 1,985.00
+258.00 (14.94%)
At close: Feb 2, 2026
CENOTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 833.00 | 844.00 | 824.00 | 827.00 | 827.00 | -0.72% | 75,580 |
| Jan 16, 2026 | 835.00 | 840.00 | 822.00 | 833.00 | 833.00 | -0.12% | 138,008 |
| Jan 15, 2026 | 839.00 | 848.00 | 827.00 | 834.00 | 834.00 | -0.60% | 59,980 |
| Jan 14, 2026 | 842.00 | 850.00 | 833.00 | 839.00 | 839.00 | -0.36% | 66,439 |
| Jan 13, 2026 | 841.00 | 862.00 | 827.00 | 842.00 | 842.00 | 0.72% | 88,499 |
| Jan 12, 2026 | 844.00 | 879.00 | 821.00 | 836.00 | 836.00 | 1.33% | 97,969 |
| Jan 9, 2026 | 836.00 | 845.00 | 823.00 | 825.00 | 825.00 | -0.48% | 86,398 |
| Jan 8, 2026 | 861.00 | 869.00 | 810.00 | 829.00 | 829.00 | -3.72% | 223,660 |
| Jan 7, 2026 | 825.00 | 989.00 | 825.00 | 861.00 | 861.00 | 5.90% | 2,322,128 |
| Jan 6, 2026 | 817.00 | 819.00 | 807.00 | 813.00 | 813.00 | -0.49% | 81,126 |
| Jan 5, 2026 | 831.00 | 831.00 | 813.00 | 817.00 | 817.00 | -1.68% | 265,939 |
| Jan 2, 2026 | 835.00 | 840.00 | 822.00 | 831.00 | 831.00 | -0.48% | 44,268 |
| Dec 30, 2025 | 830.00 | 835.00 | 813.00 | 835.00 | 835.00 | 0.60% | 47,531 |
| Dec 29, 2025 | 838.00 | 847.00 | 827.00 | 830.00 | 830.00 | -0.95% | 50,468 |
| Dec 26, 2025 | 850.00 | 854.00 | 838.00 | 838.00 | 838.00 | -1.53% | 45,879 |
| Dec 24, 2025 | 836.00 | 851.00 | 834.00 | 851.00 | 851.00 | 1.79% | 29,661 |
| Dec 23, 2025 | 843.00 | 849.00 | 825.00 | 836.00 | 836.00 | -0.83% | 84,520 |
| Dec 22, 2025 | 856.00 | 870.00 | 842.00 | 843.00 | 843.00 | -1.52% | 44,775 |
| Dec 19, 2025 | 862.00 | 862.00 | 841.00 | 856.00 | 856.00 | -0.70% | 43,731 |
| Dec 18, 2025 | 865.00 | 880.00 | 856.00 | 862.00 | 862.00 | -0.92% | 27,784 |
| Dec 17, 2025 | 850.00 | 884.00 | 840.00 | 870.00 | 870.00 | 2.35% | 45,545 |
| Dec 16, 2025 | 856.00 | 864.00 | 816.00 | 850.00 | 850.00 | -0.70% | 59,870 |
| Dec 15, 2025 | 867.00 | 867.00 | 830.00 | 856.00 | 856.00 | -1.27% | 119,284 |
| Dec 12, 2025 | 900.00 | 900.00 | 858.00 | 867.00 | 867.00 | -1.59% | 92,971 |
| Dec 11, 2025 | 903.00 | 906.00 | 880.00 | 881.00 | 881.00 | -2.54% | 69,206 |
| Dec 10, 2025 | 912.00 | 914.00 | 888.00 | 904.00 | 904.00 | -0.88% | 65,945 |
| Dec 9, 2025 | 905.00 | 916.00 | 875.00 | 912.00 | 912.00 | - | 192,326 |
| Dec 8, 2025 | 899.00 | 917.00 | 887.00 | 912.00 | 912.00 | 1.56% | 233,575 |
| Dec 5, 2025 | 860.00 | 919.00 | 860.00 | 898.00 | 898.00 | 4.42% | 467,163 |
| Dec 4, 2025 | 866.00 | 866.00 | 849.00 | 860.00 | 860.00 | -0.69% | 64,424 |
| Dec 3, 2025 | 863.00 | 879.00 | 843.00 | 866.00 | 866.00 | 0.35% | 102,620 |
| Dec 2, 2025 | 855.00 | 884.00 | 850.00 | 863.00 | 863.00 | -0.35% | 110,445 |
| Dec 1, 2025 | 879.00 | 881.00 | 849.00 | 866.00 | 866.00 | -1.14% | 32,002 |
| Nov 28, 2025 | 854.00 | 891.00 | 843.00 | 876.00 | 876.00 | 2.70% | 89,597 |
| Nov 27, 2025 | 873.00 | 900.00 | 816.00 | 853.00 | 853.00 | -2.29% | 58,149 |
| Nov 26, 2025 | 890.00 | 896.00 | 859.00 | 873.00 | 873.00 | -0.80% | 65,551 |
| Nov 25, 2025 | 873.00 | 889.00 | 861.00 | 880.00 | 880.00 | 0.80% | 138,207 |
| Nov 24, 2025 | 858.00 | 894.00 | 841.00 | 873.00 | 873.00 | 1.75% | 200,954 |
| Nov 21, 2025 | 815.00 | 870.00 | 815.00 | 858.00 | 858.00 | 4.00% | 197,350 |
| Nov 20, 2025 | 827.00 | 840.00 | 815.00 | 825.00 | 825.00 | -0.48% | 65,604 |