CENOTEC Co., Ltd. (KOSDAQ:222420)
South Korea · Delayed Price · Currency is KRW 1,655.00
+73.00 (4.61%)
At close: Apr 29, 2026
CENOTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,651.00 | 1,724.00 | 1,552.00 | 1,582.00 | 1,582.00 | -4.41% | 1,316,087 |
| Apr 29, 2026 | 1,595.00 | 1,891.00 | 1,593.00 | 1,655.00 | 1,655.00 | 4.61% | 4,152,316 |
| Apr 28, 2026 | 1,510.00 | 1,617.00 | 1,506.00 | 1,582.00 | 1,582.00 | 5.33% | 1,322,979 |
| Apr 27, 2026 | 1,540.00 | 1,540.00 | 1,480.00 | 1,502.00 | 1,502.00 | -1.31% | 456,906 |
| Apr 24, 2026 | 1,470.00 | 1,534.00 | 1,470.00 | 1,522.00 | 1,522.00 | 2.98% | 378,993 |
| Apr 23, 2026 | 1,556.00 | 1,561.00 | 1,470.00 | 1,478.00 | 1,478.00 | -3.40% | 607,061 |
| Apr 22, 2026 | 1,600.00 | 1,600.00 | 1,470.00 | 1,530.00 | 1,530.00 | -4.14% | 1,288,882 |
| Apr 21, 2026 | 1,478.00 | 1,620.00 | 1,415.00 | 1,596.00 | 1,596.00 | 11.06% | 2,022,664 |
| Apr 20, 2026 | 1,455.00 | 1,480.00 | 1,422.00 | 1,437.00 | 1,437.00 | -0.21% | 431,339 |
| Apr 17, 2026 | 1,420.00 | 1,442.00 | 1,385.00 | 1,440.00 | 1,440.00 | 1.98% | 348,499 |
| Apr 16, 2026 | 1,397.00 | 1,443.00 | 1,390.00 | 1,412.00 | 1,412.00 | 1.07% | 391,890 |
| Apr 15, 2026 | 1,415.00 | 1,415.00 | 1,370.00 | 1,397.00 | 1,397.00 | -0.71% | 423,960 |
| Apr 14, 2026 | 1,430.00 | 1,430.00 | 1,369.00 | 1,407.00 | 1,407.00 | 0.72% | 400,197 |
| Apr 13, 2026 | 1,364.00 | 1,440.00 | 1,340.00 | 1,397.00 | 1,397.00 | 1.23% | 428,296 |
| Apr 10, 2026 | 1,321.00 | 1,387.00 | 1,309.00 | 1,380.00 | 1,380.00 | 4.94% | 240,090 |
| Apr 9, 2026 | 1,345.00 | 1,359.00 | 1,295.00 | 1,315.00 | 1,315.00 | -2.23% | 170,474 |
| Apr 8, 2026 | 1,312.00 | 1,368.00 | 1,290.00 | 1,345.00 | 1,345.00 | 2.91% | 248,421 |
| Apr 7, 2026 | 1,304.00 | 1,339.00 | 1,289.00 | 1,307.00 | 1,307.00 | 0.31% | 184,906 |
| Apr 6, 2026 | 1,316.00 | 1,375.00 | 1,271.00 | 1,303.00 | 1,303.00 | -0.53% | 291,523 |
| 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 |