CENOTEC Co., Ltd. (KOSDAQ:222420)
South Korea · Delayed Price · Currency is KRW 970.00
-37.00 (-3.67%)
At close: Aug 11, 2026
CENOTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 869.00 | 898.00 | 854.00 | 872.00 | 872.00 | -0.68% | 133,458 |
| Jul 23, 2026 | 842.00 | 878.00 | 840.00 | 878.00 | 878.00 | 4.28% | 121,031 |
| Jul 22, 2026 | 849.00 | 881.00 | 830.00 | 842.00 | 842.00 | 0.12% | 69,061 |
| Jul 21, 2026 | 840.00 | 856.00 | 816.00 | 841.00 | 841.00 | 0.12% | 135,820 |
| Jul 20, 2026 | 888.00 | 888.00 | 832.00 | 840.00 | 840.00 | -5.51% | 56,074 |
| Jul 16, 2026 | 877.00 | 920.00 | 834.00 | 889.00 | 889.00 | 1.02% | 127,681 |
| Jul 15, 2026 | 816.00 | 880.00 | 816.00 | 880.00 | 880.00 | 8.91% | 161,913 |
| Jul 14, 2026 | 855.00 | 865.00 | 760.00 | 808.00 | 808.00 | -5.50% | 197,380 |
| Jul 13, 2026 | 916.00 | 924.00 | 839.00 | 855.00 | 855.00 | -5.73% | 160,462 |
| Jul 10, 2026 | 866.00 | 949.00 | 859.00 | 907.00 | 907.00 | 4.73% | 90,532 |
| Jul 9, 2026 | 869.00 | 913.00 | 824.00 | 866.00 | 866.00 | -0.57% | 115,588 |
| Jul 8, 2026 | 896.00 | 912.00 | 867.00 | 871.00 | 871.00 | -3.65% | 125,489 |
| Jul 7, 2026 | 949.00 | 966.00 | 867.00 | 904.00 | 904.00 | -4.74% | 519,967 |
| Jul 6, 2026 | 965.00 | 975.00 | 904.00 | 949.00 | 949.00 | -0.84% | 163,875 |
| Jul 3, 2026 | 955.00 | 969.00 | 860.00 | 957.00 | 957.00 | 1.06% | 162,678 |
| Jul 2, 2026 | 1,038.00 | 1,038.00 | 922.00 | 947.00 | 947.00 | -5.77% | 252,054 |
| Jul 1, 2026 | 1,040.00 | 1,040.00 | 993.00 | 1,005.00 | 1,005.00 | 0.10% | 103,598 |
| Jun 30, 2026 | 1,004.00 | 1,041.00 | 995.00 | 1,004.00 | 1,004.00 | -2.90% | 89,872 |
| Jun 29, 2026 | 923.00 | 1,040.00 | 922.00 | 1,034.00 | 1,034.00 | 12.03% | 146,775 |
| Jun 26, 2026 | 995.00 | 1,003.00 | 896.00 | 923.00 | 923.00 | -7.24% | 588,446 |
| Jun 25, 2026 | 1,040.00 | 1,053.00 | 988.00 | 995.00 | 995.00 | -4.33% | 136,993 |
| Jun 24, 2026 | 995.00 | 1,057.00 | 982.00 | 1,040.00 | 1,040.00 | 4.52% | 160,232 |
| Jun 23, 2026 | 1,040.00 | 1,111.00 | 952.00 | 995.00 | 995.00 | -7.53% | 442,191 |
| Jun 22, 2026 | 1,141.00 | 1,177.00 | 1,058.00 | 1,076.00 | 1,076.00 | -5.70% | 122,936 |
| Jun 19, 2026 | 1,165.00 | 1,165.00 | 1,083.00 | 1,141.00 | 1,141.00 | -2.06% | 231,623 |
| Jun 18, 2026 | 1,223.00 | 1,223.00 | 1,101.00 | 1,165.00 | 1,165.00 | -4.82% | 173,954 |
| Jun 17, 2026 | 1,249.00 | 1,295.00 | 1,206.00 | 1,224.00 | 1,224.00 | -2.86% | 127,634 |
| Jun 16, 2026 | 1,252.00 | 1,275.00 | 1,190.00 | 1,260.00 | 1,260.00 | 3.62% | 164,041 |
| Jun 15, 2026 | 1,199.00 | 1,246.00 | 1,190.00 | 1,216.00 | 1,216.00 | 1.42% | 93,976 |
| Jun 12, 2026 | 1,240.00 | 1,240.00 | 1,180.00 | 1,199.00 | 1,199.00 | 1.61% | 142,176 |
| Jun 11, 2026 | 1,106.00 | 1,198.00 | 1,077.00 | 1,180.00 | 1,180.00 | 5.08% | 124,121 |
| Jun 10, 2026 | 1,111.00 | 1,206.00 | 1,111.00 | 1,123.00 | 1,123.00 | -4.18% | 188,170 |
| Jun 9, 2026 | 1,121.00 | 1,225.00 | 1,121.00 | 1,172.00 | 1,172.00 | 4.64% | 249,372 |
| Jun 8, 2026 | 1,166.00 | 1,166.00 | 1,090.00 | 1,120.00 | 1,120.00 | -8.50% | 296,808 |
| Jun 5, 2026 | 1,285.00 | 1,285.00 | 1,222.00 | 1,224.00 | 1,224.00 | -4.75% | 232,309 |
| Jun 4, 2026 | 1,314.00 | 1,339.00 | 1,250.00 | 1,285.00 | 1,285.00 | -3.02% | 286,592 |
| Jun 2, 2026 | 1,502.00 | 1,726.00 | 1,313.00 | 1,325.00 | 1,325.00 | -11.78% | 5,058,957 |
| Jun 1, 2026 | 1,474.00 | 1,570.00 | 1,410.00 | 1,502.00 | 1,502.00 | 1.83% | 757,063 |