CENOTEC Co., Ltd. (KOSDAQ:222420)
South Korea · Delayed Price · Currency is KRW 937.00
-4.00 (-0.43%)
At close: Oct 8, 2026
CENOTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 967.00 | 967.00 | 923.00 | 937.00 | 937.00 | -0.43% | 150,286 |
| Oct 7, 2026 | 973.00 | 979.00 | 931.00 | 941.00 | 941.00 | -3.59% | 79,156 |
| Oct 6, 2026 | 983.00 | 992.00 | 969.00 | 976.00 | 976.00 | -0.71% | 116,503 |
| Oct 2, 2026 | 975.00 | 995.00 | 969.00 | 983.00 | 983.00 | -0.61% | 129,900 |
| Oct 1, 2026 | 931.00 | 992.00 | 915.00 | 989.00 | 989.00 | 9.89% | 347,733 |
| Sep 30, 2026 | 889.00 | 917.00 | 889.00 | 900.00 | 900.00 | -0.44% | 27,566 |
| Sep 29, 2026 | 895.00 | 910.00 | 890.00 | 904.00 | 904.00 | -0.66% | 82,490 |
| Sep 28, 2026 | 932.00 | 932.00 | 896.00 | 910.00 | 910.00 | - | 84,497 |
| Sep 23, 2026 | 926.00 | 937.00 | 902.00 | 910.00 | 910.00 | -0.44% | 64,659 |
| Sep 22, 2026 | 930.00 | 946.00 | 902.00 | 914.00 | 914.00 | -1.72% | 108,672 |
| Sep 21, 2026 | 953.00 | 977.00 | 923.00 | 930.00 | 930.00 | -0.85% | 78,307 |
| Sep 18, 2026 | 951.00 | 960.00 | 931.00 | 938.00 | 938.00 | -1.26% | 104,155 |
| Sep 17, 2026 | 967.00 | 967.00 | 938.00 | 950.00 | 950.00 | 0.74% | 45,885 |
| Sep 16, 2026 | 1,009.00 | 1,009.00 | 930.00 | 943.00 | 943.00 | -4.26% | 114,677 |
| Sep 15, 2026 | 1,000.00 | 1,000.00 | 956.00 | 985.00 | 985.00 | -2.18% | 174,467 |
| Sep 14, 2026 | 1,007.00 | 1,015.00 | 977.00 | 1,007.00 | 1,007.00 | - | 291,587 |
| Sep 11, 2026 | 977.00 | 1,009.00 | 950.00 | 1,007.00 | 1,007.00 | 4.24% | 454,599 |
| Sep 10, 2026 | 1,000.00 | 1,019.00 | 913.00 | 966.00 | 966.00 | 3.21% | 899,365 |
| Sep 9, 2026 | 826.00 | 966.00 | 812.00 | 936.00 | 936.00 | 13.45% | 1,553,016 |
| Sep 8, 2026 | 849.00 | 849.00 | 814.00 | 825.00 | 825.00 | -1.08% | 151,348 |
| Sep 7, 2026 | 852.00 | 858.00 | 825.00 | 834.00 | 834.00 | -0.71% | 103,754 |
| Sep 4, 2026 | 847.00 | 860.00 | 829.00 | 840.00 | 840.00 | -0.83% | 82,774 |
| Sep 3, 2026 | 864.00 | 864.00 | 834.00 | 847.00 | 847.00 | -0.35% | 50,818 |
| Sep 2, 2026 | 844.00 | 920.00 | 827.00 | 850.00 | 850.00 | 0.71% | 194,584 |
| Sep 1, 2026 | 859.00 | 870.00 | 837.00 | 844.00 | 844.00 | -0.12% | 92,376 |
| Aug 31, 2026 | 863.00 | 863.00 | 836.00 | 845.00 | 845.00 | -2.09% | 80,004 |
| Aug 28, 2026 | 864.00 | 870.00 | 847.00 | 863.00 | 863.00 | -0.12% | 79,672 |
| Aug 27, 2026 | 899.00 | 899.00 | 852.00 | 864.00 | 864.00 | -0.23% | 97,605 |
| Aug 26, 2026 | 901.00 | 912.00 | 860.00 | 866.00 | 866.00 | -3.67% | 124,609 |
| Aug 25, 2026 | 905.00 | 916.00 | 880.00 | 899.00 | 899.00 | -0.66% | 101,624 |
| Aug 24, 2026 | 930.00 | 930.00 | 863.00 | 905.00 | 905.00 | 0.33% | 89,090 |
| Aug 21, 2026 | 914.00 | 957.00 | 898.00 | 902.00 | 902.00 | -1.31% | 165,539 |
| Aug 20, 2026 | 898.00 | 920.00 | 896.00 | 914.00 | 914.00 | 1.67% | 74,196 |
| Aug 19, 2026 | 901.00 | 923.00 | 887.00 | 899.00 | 899.00 | -2.07% | 68,883 |
| Aug 18, 2026 | 928.00 | 948.00 | 909.00 | 918.00 | 918.00 | -1.08% | 115,543 |
| Aug 14, 2026 | 940.00 | 955.00 | 912.00 | 928.00 | 928.00 | -1.49% | 106,730 |
| Aug 13, 2026 | 957.00 | 976.00 | 905.00 | 942.00 | 942.00 | -1.57% | 243,138 |
| Aug 12, 2026 | 970.00 | 982.00 | 930.00 | 957.00 | 957.00 | -1.34% | 133,142 |
| Aug 11, 2026 | 1,024.00 | 1,024.00 | 964.00 | 970.00 | 970.00 | -3.67% | 131,551 |
| Aug 10, 2026 | 944.00 | 1,019.00 | 915.00 | 1,007.00 | 1,007.00 | 6.67% | 348,443 |
| Aug 7, 2026 | 960.00 | 979.00 | 930.00 | 944.00 | 944.00 | 1.51% | 109,142 |
| Aug 6, 2026 | 1,000.00 | 1,043.00 | 930.00 | 930.00 | 930.00 | -4.71% | 255,146 |
| Aug 5, 2026 | 958.00 | 1,000.00 | 945.00 | 976.00 | 976.00 | 1.88% | 90,837 |
| Aug 4, 2026 | 913.00 | 1,008.00 | 912.00 | 958.00 | 958.00 | 5.04% | 155,633 |
| Aug 3, 2026 | 901.00 | 975.00 | 869.00 | 912.00 | 912.00 | 1.67% | 323,325 |
| Jul 31, 2026 | 755.00 | 981.00 | 755.00 | 897.00 | 897.00 | 18.81% | 611,854 |
| Jul 30, 2026 | 681.00 | 773.00 | 681.00 | 755.00 | 755.00 | 0.40% | 151,849 |
| Jul 29, 2026 | 804.00 | 859.00 | 680.00 | 752.00 | 752.00 | -6.12% | 323,602 |
| Jul 28, 2026 | 880.00 | 880.00 | 795.00 | 801.00 | 801.00 | -7.08% | 112,530 |
| Jul 27, 2026 | 872.00 | 912.00 | 848.00 | 862.00 | 862.00 | -1.15% | 78,623 |