CENOTEC Co., Ltd. (KOSDAQ:222420)
South Korea
· Delayed Price · Currency is KRW 1,355.00
+15.00 (1.12%)
At close: Mar 6, 2026
CENOTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 1,523.00 | 1,523.00 | 1,446.00 | 1,472.00 | 1,472.00 | -4.04% | 983,757 |
| Feb 12, 2026 | 1,555.00 | 1,693.00 | 1,493.00 | 1,534.00 | 1,534.00 | 0.92% | 2,259,536 |
| Feb 11, 2026 | 1,418.00 | 1,520.00 | 1,407.00 | 1,520.00 | 1,520.00 | 7.42% | 1,904,484 |
| Feb 10, 2026 | 1,394.00 | 1,515.00 | 1,370.00 | 1,415.00 | 1,415.00 | 4.04% | 2,569,184 |
| Feb 9, 2026 | 1,405.00 | 1,448.00 | 1,339.00 | 1,360.00 | 1,360.00 | - | 1,829,927 |
| Feb 6, 2026 | 1,404.00 | 1,442.00 | 1,287.00 | 1,360.00 | 1,360.00 | -3.13% | 1,670,906 |
| Feb 5, 2026 | 1,646.00 | 1,650.00 | 1,393.00 | 1,404.00 | 1,404.00 | -15.93% | 3,872,703 |
| Feb 4, 2026 | 1,998.00 | 2,095.00 | 1,658.00 | 1,670.00 | 1,670.00 | -16.42% | 4,285,944 |
| Feb 3, 2026 | 1,995.00 | 2,115.00 | 1,817.00 | 1,998.00 | 1,998.00 | 0.65% | 3,314,244 |
| Feb 2, 2026 | 1,795.00 | 2,145.00 | 1,750.00 | 1,985.00 | 1,985.00 | 14.94% | 8,886,125 |
| Jan 30, 2026 | 1,744.00 | 1,848.00 | 1,650.00 | 1,727.00 | 1,727.00 | -0.92% | 4,694,360 |
| Jan 29, 2026 | 1,460.00 | 1,872.00 | 1,452.00 | 1,743.00 | 1,743.00 | 21.04% | 21,605,351 |
| Jan 28, 2026 | 1,402.00 | 1,599.00 | 1,362.00 | 1,440.00 | 1,440.00 | 6.75% | 6,293,196 |
| Jan 27, 2026 | 1,431.00 | 1,618.00 | 1,268.00 | 1,349.00 | 1,349.00 | -1.32% | 10,653,640 |
| Jan 26, 2026 | 1,094.00 | 1,367.00 | 1,083.00 | 1,367.00 | 1,367.00 | 29.94% | 10,133,130 |
| Jan 23, 2026 | 1,200.00 | 1,200.00 | 1,035.00 | 1,052.00 | 1,052.00 | -8.52% | 2,093,788 |
| Jan 22, 2026 | 911.00 | 1,168.00 | 895.00 | 1,150.00 | 1,150.00 | 26.23% | 10,787,640 |
| Jan 21, 2026 | 920.00 | 935.00 | 887.00 | 911.00 | 911.00 | -3.39% | 1,366,764 |
| Jan 20, 2026 | 850.00 | 1,075.00 | 832.00 | 943.00 | 943.00 | 14.03% | 20,032,423 |
| Jan 19, 2026 | 833.00 | 844.00 | 824.00 | 827.00 | 827.00 | -0.72% | 75,580 |
| Jan 16, 2026 | 835.00 | 840.00 | 822.00 | 833.00 | 833.00 | -0.12% | 138,008 |
| Jan 15, 2026 | 839.00 | 848.00 | 827.00 | 834.00 | 834.00 | -0.60% | 59,980 |
| Jan 14, 2026 | 842.00 | 850.00 | 833.00 | 839.00 | 839.00 | -0.36% | 66,439 |
| Jan 13, 2026 | 841.00 | 862.00 | 827.00 | 842.00 | 842.00 | 0.72% | 88,499 |
| Jan 12, 2026 | 844.00 | 879.00 | 821.00 | 836.00 | 836.00 | 1.33% | 97,969 |
| Jan 9, 2026 | 836.00 | 845.00 | 823.00 | 825.00 | 825.00 | -0.48% | 86,398 |
| Jan 8, 2026 | 861.00 | 869.00 | 810.00 | 829.00 | 829.00 | -3.72% | 223,660 |
| Jan 7, 2026 | 825.00 | 989.00 | 825.00 | 861.00 | 861.00 | 5.90% | 2,322,128 |
| Jan 6, 2026 | 817.00 | 819.00 | 807.00 | 813.00 | 813.00 | -0.49% | 81,126 |
| Jan 5, 2026 | 831.00 | 831.00 | 813.00 | 817.00 | 817.00 | -1.68% | 265,939 |
| Jan 2, 2026 | 835.00 | 840.00 | 822.00 | 831.00 | 831.00 | -0.48% | 44,268 |
| Dec 30, 2025 | 830.00 | 835.00 | 813.00 | 835.00 | 835.00 | 0.60% | 47,531 |
| Dec 29, 2025 | 838.00 | 847.00 | 827.00 | 830.00 | 830.00 | -0.95% | 50,468 |
| Dec 26, 2025 | 850.00 | 854.00 | 838.00 | 838.00 | 838.00 | -1.53% | 45,879 |
| Dec 24, 2025 | 836.00 | 851.00 | 834.00 | 851.00 | 851.00 | 1.79% | 29,661 |
| Dec 23, 2025 | 843.00 | 849.00 | 825.00 | 836.00 | 836.00 | -0.83% | 84,520 |
| Dec 22, 2025 | 856.00 | 870.00 | 842.00 | 843.00 | 843.00 | -1.52% | 44,775 |
| Dec 19, 2025 | 862.00 | 862.00 | 841.00 | 856.00 | 856.00 | -0.70% | 43,731 |
| Dec 18, 2025 | 865.00 | 880.00 | 856.00 | 862.00 | 862.00 | -0.92% | 27,784 |
| Dec 17, 2025 | 850.00 | 884.00 | 840.00 | 870.00 | 870.00 | 2.35% | 45,545 |
| Dec 16, 2025 | 856.00 | 864.00 | 816.00 | 850.00 | 850.00 | -0.70% | 59,870 |
| Dec 15, 2025 | 867.00 | 867.00 | 830.00 | 856.00 | 856.00 | -1.27% | 119,284 |
| Dec 12, 2025 | 900.00 | 900.00 | 858.00 | 867.00 | 867.00 | -1.59% | 92,971 |
| Dec 11, 2025 | 903.00 | 906.00 | 880.00 | 881.00 | 881.00 | -2.54% | 69,206 |
| Dec 10, 2025 | 912.00 | 914.00 | 888.00 | 904.00 | 904.00 | -0.88% | 65,945 |
| Dec 9, 2025 | 905.00 | 916.00 | 875.00 | 912.00 | 912.00 | - | 192,326 |
| Dec 8, 2025 | 899.00 | 917.00 | 887.00 | 912.00 | 912.00 | 1.56% | 233,575 |
| Dec 5, 2025 | 860.00 | 919.00 | 860.00 | 898.00 | 898.00 | 4.42% | 467,163 |
| Dec 4, 2025 | 866.00 | 866.00 | 849.00 | 860.00 | 860.00 | -0.69% | 64,424 |
| Dec 3, 2025 | 863.00 | 879.00 | 843.00 | 866.00 | 866.00 | 0.35% | 102,620 |
| Dec 2, 2025 | 855.00 | 884.00 | 850.00 | 863.00 | 863.00 | -0.35% | 110,445 |
| Dec 1, 2025 | 879.00 | 881.00 | 849.00 | 866.00 | 866.00 | -1.14% | 32,002 |
| Nov 28, 2025 | 854.00 | 891.00 | 843.00 | 876.00 | 876.00 | 2.70% | 89,597 |
| Nov 27, 2025 | 873.00 | 900.00 | 816.00 | 853.00 | 853.00 | -2.29% | 58,149 |
| Nov 26, 2025 | 890.00 | 896.00 | 859.00 | 873.00 | 873.00 | -0.80% | 65,551 |
| Nov 25, 2025 | 873.00 | 889.00 | 861.00 | 880.00 | 880.00 | 0.80% | 138,207 |
| Nov 24, 2025 | 858.00 | 894.00 | 841.00 | 873.00 | 873.00 | 1.75% | 200,954 |
| Nov 21, 2025 | 815.00 | 870.00 | 815.00 | 858.00 | 858.00 | 4.00% | 197,350 |
| Nov 20, 2025 | 827.00 | 840.00 | 815.00 | 825.00 | 825.00 | -0.48% | 65,604 |
| Nov 19, 2025 | 831.00 | 845.00 | 816.00 | 829.00 | 829.00 | -0.24% | 41,594 |
| Nov 18, 2025 | 864.00 | 871.00 | 830.00 | 831.00 | 831.00 | -3.82% | 98,640 |
| Nov 17, 2025 | 861.00 | 872.00 | 831.00 | 864.00 | 864.00 | 1.17% | 147,826 |
| Nov 14, 2025 | 840.00 | 875.00 | 840.00 | 854.00 | 854.00 | 1.67% | 212,351 |
| Nov 13, 2025 | 828.00 | 871.00 | 804.00 | 840.00 | 840.00 | 3.32% | 290,950 |
| Nov 12, 2025 | 834.00 | 834.00 | 795.00 | 813.00 | 813.00 | 0.74% | 113,766 |
| Nov 11, 2025 | 810.00 | 822.00 | 800.00 | 807.00 | 807.00 | -0.37% | 60,059 |
| Nov 10, 2025 | 800.00 | 834.00 | 800.00 | 810.00 | 810.00 | 0.25% | 43,297 |
| Nov 7, 2025 | 825.00 | 834.00 | 795.00 | 808.00 | 808.00 | -0.98% | 193,438 |
| Nov 6, 2025 | 815.00 | 833.00 | 807.00 | 816.00 | 816.00 | -0.24% | 88,833 |
| Nov 5, 2025 | 828.00 | 828.00 | 785.00 | 818.00 | 818.00 | -1.21% | 174,311 |
| Nov 4, 2025 | 843.00 | 843.00 | 809.00 | 828.00 | 828.00 | 1.10% | 156,754 |
| Nov 3, 2025 | 814.00 | 841.00 | 805.00 | 819.00 | 819.00 | 0.61% | 150,197 |
| Oct 31, 2025 | 835.00 | 839.00 | 811.00 | 814.00 | 814.00 | -2.51% | 148,400 |
| Oct 30, 2025 | 856.00 | 860.00 | 821.00 | 835.00 | 835.00 | -3.13% | 268,264 |
| Oct 29, 2025 | 858.00 | 883.00 | 848.00 | 862.00 | 862.00 | 0.82% | 157,640 |
| Oct 28, 2025 | 859.00 | 892.00 | 855.00 | 855.00 | 855.00 | -0.47% | 213,042 |
| Oct 27, 2025 | 873.00 | 889.00 | 854.00 | 859.00 | 859.00 | -2.39% | 296,313 |
| Oct 24, 2025 | 890.00 | 909.00 | 872.00 | 880.00 | 880.00 | -1.12% | 216,779 |
| Oct 23, 2025 | 883.00 | 900.00 | 880.00 | 890.00 | 890.00 | -0.11% | 204,290 |
| Oct 22, 2025 | 898.00 | 912.00 | 867.00 | 891.00 | 891.00 | -0.78% | 482,610 |
| Oct 21, 2025 | 967.00 | 1,014.00 | 880.00 | 898.00 | 898.00 | -6.75% | 2,259,530 |
| Oct 20, 2025 | 858.00 | 1,111.00 | 849.00 | 963.00 | 963.00 | 12.24% | 10,543,740 |
| Oct 17, 2025 | 856.00 | 875.00 | 842.00 | 858.00 | 858.00 | -0.69% | 126,374 |
| Oct 16, 2025 | 821.00 | 878.00 | 811.00 | 864.00 | 864.00 | 5.24% | 315,522 |
| Oct 15, 2025 | 815.00 | 855.00 | 805.00 | 821.00 | 821.00 | 1.23% | 201,212 |
| Oct 14, 2025 | 855.00 | 857.00 | 810.00 | 811.00 | 811.00 | -5.15% | 415,346 |
| Oct 13, 2025 | 928.00 | 990.00 | 836.00 | 855.00 | 855.00 | 4.27% | 2,120,512 |
| Oct 10, 2025 | 803.00 | 863.00 | 803.00 | 820.00 | 820.00 | 2.50% | 174,576 |