CENOTEC Co., Ltd. (KOSDAQ:222420)
South Korea · Delayed Price · Currency is KRW 841.00
+1.00 (0.12%)
At close: Jul 21, 2026
CENOTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,340.00 | 1,520.00 | 1,302.00 | 1,475.00 | 1,475.00 | 10.24% | 1,306,291 |
| May 28, 2026 | 1,365.00 | 1,448.00 | 1,303.00 | 1,338.00 | 1,338.00 | -2.97% | 358,099 |
| May 27, 2026 | 1,452.00 | 1,509.00 | 1,379.00 | 1,379.00 | 1,379.00 | -4.77% | 541,985 |
| May 26, 2026 | 1,399.00 | 1,630.00 | 1,345.00 | 1,448.00 | 1,448.00 | 7.18% | 2,189,772 |
| May 22, 2026 | 1,331.00 | 1,410.00 | 1,331.00 | 1,351.00 | 1,351.00 | 1.89% | 224,278 |
| May 21, 2026 | 1,291.00 | 1,339.00 | 1,291.00 | 1,326.00 | 1,326.00 | 2.71% | 221,395 |
| 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 |