CENOTEC Co., Ltd. (KOSDAQ:222420)
South Korea
· Delayed Price · Currency is KRW 898.00
+38.00 (4.42%)
At close: Dec 5, 2025
CENOTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 796.00 | 813.00 | 787.00 | 800.00 | 800.00 | 0.38% | 34,962 |
| Oct 1, 2025 | 819.00 | 819.00 | 793.00 | 797.00 | 797.00 | -0.62% | 33,051 |
| Sep 30, 2025 | 812.00 | 834.00 | 790.00 | 802.00 | 802.00 | -0.74% | 67,439 |
| Sep 29, 2025 | 790.00 | 825.00 | 790.00 | 808.00 | 808.00 | 2.28% | 106,925 |
| Sep 26, 2025 | 820.00 | 822.00 | 790.00 | 790.00 | 790.00 | -2.83% | 90,330 |
| Sep 25, 2025 | 843.00 | 843.00 | 810.00 | 813.00 | 813.00 | -1.57% | 40,475 |
| Sep 24, 2025 | 820.00 | 863.00 | 807.00 | 826.00 | 826.00 | 0.85% | 48,698 |
| Sep 23, 2025 | 827.00 | 874.00 | 815.00 | 819.00 | 819.00 | -0.85% | 57,727 |
| Sep 22, 2025 | 851.00 | 880.00 | 823.00 | 826.00 | 826.00 | -2.94% | 174,723 |