CENOTEC Co., Ltd 222420
KRX · Südkorea · Prozessindustrie
KRW 983,00-6,00 (-0,61 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 983,00 | -0,61 % | KRW 975,00 | KRW 995,00 | KRW 969,00 | 123,91K |
| 2026-10-01 | KRW 989,00 | +9,89 % | KRW 931,00 | KRW 992,00 | KRW 915,00 | 370,43K |
| 2026-09-30 | KRW 900,00 | -0,44 % | KRW 889,00 | KRW 917,00 | KRW 889,00 | 39,36K |
| 2026-09-29 | KRW 904,00 | -0,66 % | KRW 895,00 | KRW 910,00 | KRW 890,00 | 85,11K |
| 2026-09-28 | KRW 910,00 | 0,00 % | KRW 932,00 | KRW 932,00 | KRW 896,00 | 84,50K |
| 2026-09-23 | KRW 910,00 | -0,44 % | KRW 926,00 | KRW 937,00 | KRW 902,00 | 66,61K |
| 2026-09-22 | KRW 914,00 | -1,72 % | KRW 930,00 | KRW 946,00 | KRW 902,00 | 121,03K |
| 2026-09-21 | KRW 930,00 | -0,85 % | KRW 953,00 | KRW 977,00 | KRW 923,00 | 83,12K |
| 2026-09-18 | KRW 938,00 | -1,26 % | KRW 951,00 | KRW 960,00 | KRW 931,00 | 104,16K |
| 2026-09-17 | KRW 950,00 | +0,74 % | KRW 967,00 | KRW 967,00 | KRW 938,00 | 51,72K |
| 2026-09-16 | KRW 943,00 | -4,26 % | KRW 1.009,00 | KRW 1.009,00 | KRW 930,00 | 115,95K |
| 2026-09-15 | KRW 985,00 | -2,18 % | KRW 1.000,00 | KRW 1.000,00 | KRW 956,00 | 178,64K |
| 2026-09-14 | KRW 1.007,00 | 0,00 % | KRW 1.007,00 | KRW 1.015,00 | KRW 977,00 | 295,09K |
| 2026-09-11 | KRW 1.007,00 | +4,24 % | KRW 977,00 | KRW 1.009,00 | KRW 950,00 | 454,61K |
| 2026-09-10 | KRW 966,00 | +3,21 % | KRW 1.000,00 | KRW 1.019,00 | KRW 913,00 | 902,80K |
| 2026-09-09 | KRW 936,00 | +13,45 % | KRW 826,00 | KRW 966,00 | KRW 812,00 | 1,56M |
| 2026-09-08 | KRW 825,00 | -1,08 % | KRW 849,00 | KRW 849,00 | KRW 814,00 | 151,35K |
| 2026-09-07 | KRW 834,00 | -0,71 % | KRW 852,00 | KRW 858,00 | KRW 825,00 | 103,75K |
| 2026-09-04 | KRW 840,00 | -0,83 % | KRW 847,00 | KRW 860,00 | KRW 829,00 | 82,77K |
| 2026-09-03 | KRW 847,00 | -0,35 % | KRW 864,00 | KRW 864,00 | KRW 834,00 | 50,82K |
| 2026-09-02 | KRW 850,00 | +0,71 % | KRW 844,00 | KRW 920,00 | KRW 827,00 | 194,93K |
| 2026-09-01 | KRW 844,00 | -0,12 % | KRW 859,00 | KRW 870,00 | KRW 837,00 | 92,38K |
| 2026-08-31 | KRW 845,00 | -2,09 % | KRW 863,00 | KRW 863,00 | KRW 836,00 | 80,00K |
| 2026-08-28 | KRW 863,00 | -0,12 % | KRW 864,00 | KRW 870,00 | KRW 847,00 | 79,67K |
| 2026-08-27 | KRW 864,00 | -0,23 % | KRW 899,00 | KRW 899,00 | KRW 852,00 | 97,61K |
| 2026-08-26 | KRW 866,00 | -3,67 % | KRW 901,00 | KRW 912,00 | KRW 860,00 | 124,73K |
| 2026-08-25 | KRW 899,00 | -0,66 % | KRW 905,00 | KRW 916,00 | KRW 880,00 | 101,62K |
| 2026-08-24 | KRW 905,00 | +0,33 % | KRW 930,00 | KRW 930,00 | KRW 863,00 | 89,29K |
| 2026-08-21 | KRW 902,00 | -1,31 % | KRW 914,00 | KRW 957,00 | KRW 898,00 | 165,75K |
| 2026-08-20 | KRW 914,00 | +1,67 % | KRW 898,00 | KRW 920,00 | KRW 896,00 | 76,70K |
| 2026-08-19 | KRW 899,00 | -2,07 % | KRW 901,00 | KRW 923,00 | KRW 887,00 | 69,13K |
| 2026-08-18 | KRW 918,00 | -1,08 % | KRW 928,00 | KRW 948,00 | KRW 909,00 | 115,60K |
| 2026-08-14 | KRW 928,00 | -1,49 % | KRW 940,00 | KRW 955,00 | KRW 912,00 | 106,76K |
| 2026-08-13 | KRW 942,00 | -1,57 % | KRW 957,00 | KRW 976,00 | KRW 905,00 | 244,21K |
| 2026-08-12 | KRW 957,00 | -1,34 % | KRW 970,00 | KRW 982,00 | KRW 930,00 | 133,14K |
| 2026-08-11 | KRW 970,00 | -3,67 % | KRW 1.024,00 | KRW 1.024,00 | KRW 964,00 | 131,55K |
| 2026-08-10 | KRW 1.007,00 | +6,67 % | KRW 944,00 | KRW 1.019,00 | KRW 915,00 | 348,44K |
| 2026-08-07 | KRW 944,00 | +1,51 % | KRW 960,00 | KRW 979,00 | KRW 930,00 | 109,14K |
| 2026-08-06 | KRW 930,00 | -4,71 % | KRW 1.000,00 | KRW 1.043,00 | KRW 930,00 | 255,15K |
| 2026-08-05 | KRW 976,00 | +1,88 % | KRW 958,00 | KRW 1.000,00 | KRW 945,00 | 90,84K |
| 2026-08-04 | KRW 958,00 | +5,04 % | KRW 913,00 | KRW 1.008,00 | KRW 912,00 | 155,63K |
| 2026-08-03 | KRW 912,00 | +1,67 % | KRW 901,00 | KRW 975,00 | KRW 869,00 | 323,33K |
| 2026-07-31 | KRW 897,00 | +18,81 % | KRW 755,00 | KRW 981,00 | KRW 755,00 | 611,85K |
| 2026-07-30 | KRW 755,00 | +0,40 % | KRW 681,00 | KRW 773,00 | KRW 681,00 | 151,85K |
| 2026-07-29 | KRW 752,00 | -6,12 % | KRW 804,00 | KRW 859,00 | KRW 680,00 | 323,90K |
| 2026-07-28 | KRW 801,00 | -7,08 % | KRW 880,00 | KRW 880,00 | KRW 795,00 | 112,65K |
| 2026-07-27 | KRW 862,00 | -1,15 % | KRW 872,00 | KRW 912,00 | KRW 848,00 | 78,71K |
| 2026-07-24 | KRW 872,00 | -0,68 % | KRW 869,00 | KRW 898,00 | KRW 854,00 | 133,46K |
| 2026-07-23 | KRW 878,00 | +4,28 % | KRW 842,00 | KRW 878,00 | KRW 840,00 | 121,03K |
| 2026-07-22 | KRW 842,00 | +0,12 % | KRW 849,00 | KRW 881,00 | KRW 830,00 | 69,06K |
| 2026-07-21 | KRW 841,00 | +0,12 % | KRW 840,00 | KRW 856,00 | KRW 816,00 | 135,82K |
| 2026-07-20 | KRW 840,00 | -5,51 % | KRW 888,00 | KRW 888,00 | KRW 832,00 | 56,07K |
| 2026-07-16 | KRW 889,00 | +1,02 % | KRW 877,00 | KRW 920,00 | KRW 834,00 | 127,76K |
| 2026-07-15 | KRW 880,00 | +8,91 % | KRW 816,00 | KRW 880,00 | KRW 816,00 | 161,91K |
| 2026-07-14 | KRW 808,00 | -5,50 % | KRW 855,00 | KRW 865,00 | KRW 760,00 | 406,59K |
| 2026-07-13 | KRW 855,00 | -5,73 % | KRW 916,00 | KRW 924,00 | KRW 839,00 | 160,48K |
| 2026-07-10 | KRW 907,00 | +4,73 % | KRW 866,00 | KRW 949,00 | KRW 859,00 | 90,53K |
| 2026-07-09 | KRW 866,00 | -0,57 % | KRW 869,00 | KRW 913,00 | KRW 824,00 | 115,59K |
| 2026-07-08 | KRW 871,00 | -3,65 % | KRW 896,00 | KRW 912,00 | KRW 867,00 | 125,49K |
| 2026-07-07 | KRW 904,00 | -4,74 % | KRW 949,00 | KRW 966,00 | KRW 867,00 | 521,26K |
| 2026-07-06 | KRW 949,00 | -0,84 % | KRW 965,00 | KRW 975,00 | KRW 904,00 | 163,88K |
| 2026-07-03 | KRW 957,00 | +1,06 % | KRW 955,00 | KRW 969,00 | KRW 860,00 | 162,76K |
| 2026-07-02 | KRW 947,00 | -5,77 % | KRW 1.038,00 | KRW 1.038,00 | KRW 922,00 | 252,05K |
| 2026-07-01 | KRW 1.005,00 | +0,10 % | KRW 1.040,00 | KRW 1.040,00 | KRW 993,00 | 103,60K |
| 2026-06-30 | KRW 1.004,00 | -2,90 % | KRW 1.004,00 | KRW 1.041,00 | KRW 995,00 | 89,87K |
| 2026-06-29 | KRW 1.034,00 | +12,03 % | KRW 923,00 | KRW 1.040,00 | KRW 922,00 | 146,85K |
| 2026-06-26 | KRW 923,00 | -7,24 % | KRW 995,00 | KRW 1.003,00 | KRW 896,00 | 588,45K |
| 2026-06-25 | KRW 995,00 | -4,33 % | KRW 1.040,00 | KRW 1.053,00 | KRW 988,00 | 141,21K |
| 2026-06-24 | KRW 1.040,00 | +4,52 % | KRW 995,00 | KRW 1.057,00 | KRW 982,00 | 160,23K |
| 2026-06-23 | KRW 995,00 | -7,53 % | KRW 1.040,00 | KRW 1.111,00 | KRW 952,00 | 444,23K |
| 2026-06-22 | KRW 1.076,00 | -5,70 % | KRW 1.141,00 | KRW 1.177,00 | KRW 1.058,00 | 122,94K |
| 2026-06-19 | KRW 1.141,00 | -2,06 % | KRW 1.165,00 | KRW 1.165,00 | KRW 1.083,00 | 231,81K |
| 2026-06-18 | KRW 1.165,00 | -4,82 % | KRW 1.223,00 | KRW 1.223,00 | KRW 1.101,00 | 174,01K |
| 2026-06-17 | KRW 1.224,00 | -2,86 % | KRW 1.249,00 | KRW 1.295,00 | KRW 1.206,00 | 127,84K |
| 2026-06-16 | KRW 1.260,00 | +3,62 % | KRW 1.252,00 | KRW 1.275,00 | KRW 1.190,00 | 164,04K |
| 2026-06-15 | KRW 1.216,00 | +1,42 % | KRW 1.199,00 | KRW 1.246,00 | KRW 1.190,00 | 93,98K |
| 2026-06-12 | KRW 1.199,00 | +1,61 % | KRW 1.240,00 | KRW 1.240,00 | KRW 1.180,00 | 142,18K |
| 2026-06-11 | KRW 1.180,00 | +5,08 % | KRW 1.106,00 | KRW 1.198,00 | KRW 1.077,00 | 124,13K |
| 2026-06-10 | KRW 1.123,00 | -4,18 % | KRW 1.111,00 | KRW 1.206,00 | KRW 1.111,00 | 149 |
| 2026-06-09 | KRW 1.172,00 | +4,64 % | KRW 1.121,00 | KRW 1.225,00 | KRW 1.121,00 | 249,37K |
| 2026-06-08 | KRW 1.120,00 | -8,50 % | KRW 1.166,00 | KRW 1.166,00 | KRW 1.090,00 | 297,54K |
| 2026-06-05 | KRW 1.224,00 | -4,75 % | KRW 1.285,00 | KRW 1.285,00 | KRW 1.222,00 | 232,31K |
| 2026-06-04 | KRW 1.285,00 | -3,02 % | KRW 1.314,00 | KRW 1.339,00 | KRW 1.250,00 | 286,59K |
| 2026-06-02 | KRW 1.325,00 | -11,78 % | KRW 1.502,00 | KRW 1.726,00 | KRW 1.313,00 | 5,06M |
| 2026-06-01 | KRW 1.502,00 | +1,83 % | KRW 1.474,00 | KRW 1.570,00 | KRW 1.410,00 | 757,06K |
| 2026-05-29 | KRW 1.475,00 | +10,24 % | KRW 1.340,00 | KRW 1.520,00 | KRW 1.302,00 | 1,31M |
| 2026-05-28 | KRW 1.338,00 | -2,97 % | KRW 1.365,00 | KRW 1.448,00 | KRW 1.303,00 | 358,16K |
| 2026-05-27 | KRW 1.379,00 | -4,77 % | KRW 1.452,00 | KRW 1.509,00 | KRW 1.379,00 | 549,45K |
| 2026-05-26 | KRW 1.448,00 | +7,18 % | KRW 1.399,00 | KRW 1.630,00 | KRW 1.345,00 | 2,19M |
| 2026-05-22 | KRW 1.351,00 | +1,89 % | KRW 1.331,00 | KRW 1.410,00 | KRW 1.331,00 | 225,58K |