CENOTEC Co., Ltd. (KOSDAQ:222420)
South Korea · Delayed Price · Currency is KRW 1,291.00
-39.00 (-2.93%)
At close: May 20, 2026
CENOTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,330.00 | 1,350.00 | 1,235.00 | 1,291.00 | 1,291.00 | -2.93% | 309,047 |
| May 19, 2026 | 1,389.00 | 1,389.00 | 1,299.00 | 1,330.00 | 1,330.00 | -4.25% | 288,290 |
| May 18, 2026 | 1,397.00 | 1,431.00 | 1,335.00 | 1,389.00 | 1,389.00 | -0.57% | 331,456 |
| May 15, 2026 | 1,580.00 | 1,580.00 | 1,350.00 | 1,397.00 | 1,397.00 | -10.45% | 925,610 |
| May 14, 2026 | 1,611.00 | 1,770.00 | 1,550.00 | 1,560.00 | 1,560.00 | 5.33% | 2,253,245 |
| May 13, 2026 | 1,499.00 | 1,532.00 | 1,444.00 | 1,481.00 | 1,481.00 | -1.20% | 495,457 |
| May 12, 2026 | 1,550.00 | 1,587.00 | 1,450.00 | 1,499.00 | 1,499.00 | -3.29% | 644,207 |
| May 11, 2026 | 1,600.00 | 1,637.00 | 1,532.00 | 1,550.00 | 1,550.00 | -3.13% | 731,540 |
| May 8, 2026 | 1,617.00 | 1,630.00 | 1,571.00 | 1,600.00 | 1,600.00 | -1.11% | 507,353 |
| May 7, 2026 | 1,663.00 | 1,665.00 | 1,581.00 | 1,618.00 | 1,618.00 | -1.76% | 790,536 |
| May 6, 2026 | 1,741.00 | 1,741.00 | 1,615.00 | 1,647.00 | 1,647.00 | -1.96% | 932,385 |
| May 4, 2026 | 1,582.00 | 1,685.00 | 1,551.00 | 1,680.00 | 1,680.00 | 6.19% | 1,077,624 |
| Apr 30, 2026 | 1,651.00 | 1,724.00 | 1,552.00 | 1,582.00 | 1,582.00 | -4.41% | 1,320,583 |
| Apr 29, 2026 | 1,595.00 | 1,891.00 | 1,593.00 | 1,655.00 | 1,655.00 | 4.61% | 4,192,527 |
| Apr 28, 2026 | 1,510.00 | 1,617.00 | 1,506.00 | 1,582.00 | 1,582.00 | 5.33% | 1,328,134 |
| Apr 27, 2026 | 1,540.00 | 1,540.00 | 1,480.00 | 1,502.00 | 1,502.00 | -1.31% | 461,515 |
| 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% | 607,202 |
| Apr 22, 2026 | 1,600.00 | 1,600.00 | 1,470.00 | 1,530.00 | 1,530.00 | -4.14% | 1,300,507 |
| 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% | 432,696 |
| Apr 17, 2026 | 1,420.00 | 1,442.00 | 1,385.00 | 1,440.00 | 1,440.00 | 1.98% | 350,583 |
| Apr 16, 2026 | 1,397.00 | 1,443.00 | 1,390.00 | 1,412.00 | 1,412.00 | 1.07% | 392,102 |
| Apr 15, 2026 | 1,415.00 | 1,415.00 | 1,370.00 | 1,397.00 | 1,397.00 | -0.71% | 425,981 |
| Apr 14, 2026 | 1,430.00 | 1,430.00 | 1,369.00 | 1,407.00 | 1,407.00 | 0.72% | 400,304 |
| Apr 13, 2026 | 1,364.00 | 1,440.00 | 1,340.00 | 1,397.00 | 1,397.00 | 1.23% | 428,748 |
| Apr 10, 2026 | 1,321.00 | 1,387.00 | 1,309.00 | 1,380.00 | 1,380.00 | 4.94% | 242,143 |
| Apr 9, 2026 | 1,345.00 | 1,359.00 | 1,295.00 | 1,315.00 | 1,315.00 | -2.23% | 170,936 |
| Apr 8, 2026 | 1,312.00 | 1,368.00 | 1,290.00 | 1,345.00 | 1,345.00 | 2.91% | 249,421 |
| Apr 7, 2026 | 1,304.00 | 1,339.00 | 1,289.00 | 1,307.00 | 1,307.00 | 0.31% | 184,922 |
| Apr 6, 2026 | 1,316.00 | 1,375.00 | 1,271.00 | 1,303.00 | 1,303.00 | -0.53% | 293,184 |
| Apr 3, 2026 | 1,320.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 2.02% | 147,462 |
| Apr 2, 2026 | 1,439.00 | 1,444.00 | 1,281.00 | 1,284.00 | 1,284.00 | -8.22% | 429,774 |
| Apr 1, 2026 | 1,344.00 | 1,416.00 | 1,334.00 | 1,399.00 | 1,399.00 | 5.82% | 480,495 |
| Mar 31, 2026 | 1,369.00 | 1,396.00 | 1,309.00 | 1,322.00 | 1,322.00 | -3.43% | 420,746 |
| Mar 30, 2026 | 1,276.00 | 1,386.00 | 1,250.00 | 1,369.00 | 1,369.00 | 3.79% | 420,136 |
| Mar 27, 2026 | 1,279.00 | 1,329.00 | 1,230.00 | 1,319.00 | 1,319.00 | 2.97% | 257,005 |
| Mar 26, 2026 | 1,315.00 | 1,345.00 | 1,279.00 | 1,281.00 | 1,281.00 | -2.59% | 288,926 |
| Mar 25, 2026 | 1,275.00 | 1,316.00 | 1,266.00 | 1,315.00 | 1,315.00 | 3.14% | 272,943 |
| Mar 24, 2026 | 1,240.00 | 1,287.00 | 1,235.00 | 1,275.00 | 1,275.00 | 3.66% | 253,785 |
| Mar 23, 2026 | 1,278.00 | 1,278.00 | 1,215.00 | 1,230.00 | 1,230.00 | -3.98% | 272,735 |
| Mar 20, 2026 | 1,248.00 | 1,298.00 | 1,248.00 | 1,281.00 | 1,281.00 | 1.83% | 312,064 |
| Mar 19, 2026 | 1,286.00 | 1,293.00 | 1,248.00 | 1,258.00 | 1,258.00 | -1.56% | 294,098 |
| Mar 18, 2026 | 1,337.00 | 1,369.00 | 1,260.00 | 1,278.00 | 1,278.00 | -4.41% | 646,210 |
| Mar 17, 2026 | 1,323.00 | 1,377.00 | 1,323.00 | 1,337.00 | 1,337.00 | 1.13% | 207,939 |
| 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% | 524,867 |
| Mar 11, 2026 | 1,323.00 | 1,338.00 | 1,285.00 | 1,302.00 | 1,302.00 | 0.08% | 438,802 |
| Mar 10, 2026 | 1,380.00 | 1,522.00 | 1,290.00 | 1,301.00 | 1,301.00 | 0.70% | 832,693 |