CENOTEC Co., Ltd 222420
KRX · South Korea · Process Industries
KRW 983.00-6.00 (-0.61%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 983.00 | -0.61% | KRW 975.00 | KRW 995.00 | KRW 969.00 | 128.02K |
| 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 |