Caregen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 22,500.00 | 23,050.00 | 21,900.00 | 22,900.00 | 22,277.40 | 94,613 |
| 2024-07-29 | 24,100.00 | 24,900.00 | 22,300.00 | 22,500.00 | 21,888.27 | 253,389 |
| 2024-07-26 | 23,750.00 | 24,150.00 | 23,550.00 | 24,100.00 | 23,444.77 | 88,315 |
| 2024-07-25 | 23,600.00 | 23,950.00 | 23,450.00 | 23,650.00 | 23,007.00 | 80,395 |
| 2024-07-24 | 23,450.00 | 24,250.00 | 23,450.00 | 24,000.00 | 23,347.49 | 90,520 |
| 2024-07-23 | 23,800.00 | 24,200.00 | 23,400.00 | 23,850.00 | 23,201.57 | 119,173 |
| 2024-07-22 | 24,050.00 | 24,600.00 | 23,700.00 | 23,800.00 | 23,152.93 | 139,100 |
| 2024-07-19 | 24,300.00 | 24,600.00 | 23,650.00 | 24,200.00 | 23,542.05 | 112,852 |
| 2024-07-18 | 24,100.00 | 24,600.00 | 23,400.00 | 24,550.00 | 23,882.53 | 226,132 |
| 2024-07-17 | 23,350.00 | 24,650.00 | 23,250.00 | 24,200.00 | 23,542.05 | 330,255 |
| 2024-07-16 | 24,000.00 | 24,000.00 | 22,850.00 | 23,400.00 | 22,763.80 | 112,298 |
| 2024-07-15 | 23,500.00 | 24,050.00 | 23,300.00 | 23,650.00 | 23,007.00 | 147,957 |
| 2024-07-12 | 23,100.00 | 24,150.00 | 22,900.00 | 23,700.00 | 23,055.64 | 185,764 |
| 2024-07-11 | 23,150.00 | 23,400.00 | 22,850.00 | 23,100.00 | 22,471.96 | 80,821 |
| 2024-07-10 | 22,800.00 | 23,350.00 | 22,400.00 | 23,100.00 | 22,471.96 | 121,148 |
| 2024-07-09 | 22,050.00 | 23,700.00 | 22,050.00 | 23,000.00 | 22,374.68 | 247,815 |
| 2024-07-08 | 21,700.00 | 22,400.00 | 21,700.00 | 22,350.00 | 21,742.35 | 71,405 |
| 2024-07-05 | 21,650.00 | 22,050.00 | 21,600.00 | 21,950.00 | 21,353.22 | 72,200 |
| 2024-07-04 | 22,100.00 | 22,300.00 | 21,650.00 | 21,850.00 | 21,255.94 | 90,394 |
| 2024-07-03 | 22,250.00 | 22,500.00 | 21,700.00 | 22,100.00 | 21,499.15 | 121,374 |
| 2024-07-02 | 23,250.00 | 23,250.00 | 22,000.00 | 22,450.00 | 21,839.63 | 105,058 |
| 2024-07-01 | 21,850.00 | 23,500.00 | 21,500.00 | 23,300.00 | 22,666.52 | 140,735 |
| 2024-06-28 | 22,100.00 | 23,000.00 | 21,700.00 | 21,850.00 | 21,255.94 | 114,897 |
| 2024-06-27 | 23,100.00 | 23,250.00 | 22,200.00 | 22,300.00 | 21,693.71 | 113,829 |
| 2024-06-26 | 23,000.00 | 23,400.00 | 22,700.00 | 23,300.00 | 22,433.05 | 81,001 |
| 2024-06-25 | 23,650.00 | 23,850.00 | 22,500.00 | 22,650.00 | 21,807.23 | 303,828 |
| 2024-06-24 | 24,000.00 | 24,500.00 | 23,550.00 | 24,250.00 | 23,347.70 | 114,052 |
| 2024-06-21 | 24,550.00 | 24,750.00 | 23,750.00 | 23,900.00 | 23,010.72 | 184,534 |
| 2024-06-20 | 23,200.00 | 24,500.00 | 22,900.00 | 24,500.00 | 23,588.40 | 270,627 |
| 2024-06-19 | 23,000.00 | 23,300.00 | 22,600.00 | 22,950.00 | 22,096.07 | 89,231 |
| 2024-06-18 | 23,550.00 | 23,650.00 | 22,700.00 | 22,850.00 | 21,999.79 | 114,150 |
| 2024-06-17 | 23,200.00 | 23,550.00 | 22,650.00 | 23,550.00 | 22,673.74 | 110,689 |
| 2024-06-14 | 23,500.00 | 23,650.00 | 22,900.00 | 23,200.00 | 22,336.77 | 154,085 |
| 2024-06-13 | 24,250.00 | 24,300.00 | 23,500.00 | 23,550.00 | 22,673.74 | 203,060 |
| 2024-06-12 | 23,850.00 | 24,500.00 | 23,200.00 | 23,900.00 | 23,010.72 | 335,427 |
| 2024-06-11 | 22,600.00 | 26,100.00 | 22,450.00 | 24,200.00 | 23,299.56 | 1,979,757 |
| 2024-06-10 | 23,050.00 | 23,300.00 | 22,300.00 | 22,600.00 | 21,759.09 | 169,979 |
| 2024-06-07 | 24,000.00 | 24,050.00 | 23,000.00 | 23,300.00 | 22,433.05 | 143,893 |
| 2024-06-05 | 24,250.00 | 24,450.00 | 23,200.00 | 24,000.00 | 23,107.00 | 226,947 |
| 2024-06-04 | 22,800.00 | 24,350.00 | 22,500.00 | 23,900.00 | 23,010.72 | 449,698 |
| 2024-06-03 | 21,700.00 | 24,500.00 | 21,500.00 | 22,250.00 | 21,422.11 | 674,793 |
| 2024-05-31 | 21,000.00 | 21,550.00 | 21,000.00 | 21,400.00 | 20,603.74 | 53,679 |
| 2024-05-30 | 20,900.00 | 21,200.00 | 20,650.00 | 21,200.00 | 20,411.18 | 51,422 |
| 2024-05-29 | 21,050.00 | 21,550.00 | 20,950.00 | 21,150.00 | 20,363.04 | 67,371 |
| 2024-05-28 | 21,550.00 | 21,800.00 | 21,150.00 | 21,150.00 | 20,363.04 | 64,485 |
| 2024-05-27 | 21,500.00 | 21,850.00 | 20,800.00 | 21,800.00 | 20,988.86 | 85,804 |
| 2024-05-24 | 22,400.00 | 22,700.00 | 21,200.00 | 21,550.00 | 20,748.16 | 160,998 |
| 2024-05-23 | 22,700.00 | 23,000.00 | 22,350.00 | 22,700.00 | 21,855.37 | 72,959 |
| 2024-05-22 | 22,800.00 | 23,350.00 | 22,450.00 | 22,650.00 | 21,807.23 | 93,829 |
| 2024-05-21 | 22,550.00 | 23,050.00 | 22,150.00 | 22,950.00 | 22,096.07 | 131,694 |
| 2024-05-20 | 22,400.00 | 22,650.00 | 21,800.00 | 22,300.00 | 21,470.25 | 92,022 |
| 2024-05-17 | 22,200.00 | 23,500.00 | 21,700.00 | 22,400.00 | 21,566.53 | 314,827 |
| 2024-05-16 | 21,350.00 | 22,100.00 | 21,200.00 | 22,000.00 | 21,181.42 | 96,917 |
| 2024-05-14 | 21,350.00 | 21,600.00 | 20,850.00 | 20,950.00 | 20,170.48 | 79,249 |
| 2024-05-13 | 21,500.00 | 21,500.00 | 20,600.00 | 21,350.00 | 20,555.60 | 89,696 |
| 2024-05-10 | 21,400.00 | 21,650.00 | 20,800.00 | 21,400.00 | 20,603.74 | 109,845 |
| 2024-05-09 | 21,450.00 | 21,850.00 | 21,100.00 | 21,350.00 | 20,555.60 | 98,342 |
| 2024-05-08 | 22,050.00 | 22,150.00 | 21,300.00 | 21,600.00 | 20,796.30 | 68,962 |
| 2024-05-07 | 22,550.00 | 22,550.00 | 21,850.00 | 21,850.00 | 21,037.00 | 50,528 |
| 2024-05-03 | 22,400.00 | 22,450.00 | 21,650.00 | 22,200.00 | 21,373.97 | 47,255 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 200.0000 KRW |
| 2025-12-29 | 200.0000 KRW |
| 2025-06-27 | 237.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2024-06-27 | 240.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2023-06-29 | 1,200.0000 KRW |
| 2022-12-28 | 1,700.0001 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2021-12-29 | 1,500.0000 KRW |
| 2021-06-29 | 800.0000 KRW |
| 2020-12-29 | 1,300.0000 KRW |
| 2020-06-29 | 700.0000 KRW |
| 2019-12-27 | 2,800.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.