Caregen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22,150.00 | 22,150.00 | 21,750.00 | 22,000.00 | 21,181.42 | 54,588 |
| 2024-04-29 | 21,650.00 | 22,150.00 | 21,300.00 | 22,150.00 | 21,325.83 | 68,669 |
| 2024-04-26 | 21,250.00 | 21,500.00 | 21,050.00 | 21,400.00 | 20,603.74 | 39,297 |
| 2024-04-25 | 21,050.00 | 21,600.00 | 20,950.00 | 21,250.00 | 20,459.32 | 58,323 |
| 2024-04-24 | 21,350.00 | 21,450.00 | 20,900.00 | 21,250.00 | 20,459.32 | 56,693 |
| 2024-04-23 | 21,150.00 | 21,450.00 | 20,700.00 | 20,850.00 | 20,074.21 | 54,899 |
| 2024-04-22 | 20,500.00 | 21,600.00 | 20,400.00 | 21,300.00 | 20,507.46 | 139,573 |
| 2024-04-19 | 20,250.00 | 20,350.00 | 19,260.00 | 20,250.00 | 19,496.53 | 187,892 |
| 2024-04-18 | 20,000.00 | 20,550.00 | 19,860.00 | 20,450.00 | 19,689.09 | 69,493 |
| 2024-04-17 | 20,350.00 | 20,750.00 | 20,050.00 | 20,050.00 | 19,303.97 | 91,732 |
| 2024-04-16 | 20,350.00 | 21,100.00 | 20,100.00 | 20,250.00 | 19,496.53 | 165,558 |
| 2024-04-15 | 22,600.00 | 22,700.00 | 20,150.00 | 20,300.00 | 19,544.67 | 478,072 |
| 2024-04-12 | 21,950.00 | 23,100.00 | 21,550.00 | 22,700.00 | 21,855.37 | 195,547 |
| 2024-04-11 | 21,250.00 | 22,000.00 | 20,950.00 | 21,650.00 | 20,844.44 | 96,817 |
| 2024-04-09 | 21,000.00 | 21,750.00 | 20,900.00 | 21,600.00 | 20,796.30 | 92,844 |
| 2024-04-08 | 21,600.00 | 21,600.00 | 20,850.00 | 21,000.00 | 20,218.62 | 102,561 |
| 2024-04-05 | 21,500.00 | 22,200.00 | 21,400.00 | 21,550.00 | 20,748.16 | 91,405 |
| 2024-04-04 | 22,450.00 | 22,450.00 | 21,650.00 | 21,800.00 | 20,988.86 | 163,869 |
| 2024-04-03 | 22,900.00 | 22,950.00 | 22,000.00 | 22,150.00 | 21,325.83 | 163,191 |
| 2024-04-02 | 24,000.00 | 24,050.00 | 22,850.00 | 23,000.00 | 22,144.21 | 201,608 |
| 2024-04-01 | 23,000.00 | 24,300.00 | 22,850.00 | 23,950.00 | 23,058.86 | 218,722 |
| 2024-03-29 | 23,050.00 | 23,400.00 | 22,650.00 | 22,800.00 | 21,951.65 | 115,779 |
| 2024-03-28 | 23,050.00 | 23,300.00 | 22,700.00 | 22,800.00 | 21,951.65 | 159,147 |
| 2024-03-27 | 23,550.00 | 23,800.00 | 22,550.00 | 23,050.00 | 22,192.35 | 177,186 |
| 2024-03-26 | 23,200.00 | 24,450.00 | 22,850.00 | 23,500.00 | 22,625.60 | 237,897 |
| 2024-03-25 | 22,650.00 | 23,900.00 | 22,400.00 | 23,300.00 | 22,433.05 | 178,162 |
| 2024-03-22 | 22,850.00 | 23,050.00 | 22,300.00 | 22,700.00 | 21,855.37 | 108,327 |
| 2024-03-21 | 23,150.00 | 23,400.00 | 22,350.00 | 22,600.00 | 21,759.09 | 184,803 |
| 2024-03-20 | 24,550.00 | 24,700.00 | 22,750.00 | 22,850.00 | 21,999.79 | 307,631 |
| 2024-03-19 | 24,550.00 | 25,200.00 | 24,350.00 | 24,450.00 | 23,540.26 | 214,204 |
| 2024-03-18 | 23,650.00 | 24,700.00 | 23,650.00 | 24,600.00 | 23,684.67 | 246,951 |
| 2024-03-15 | 23,450.00 | 24,350.00 | 23,300.00 | 23,950.00 | 23,058.86 | 227,067 |
| 2024-03-14 | 25,350.00 | 25,600.00 | 22,750.00 | 23,700.00 | 22,818.16 | 707,920 |
| 2024-03-13 | 25,900.00 | 26,400.00 | 25,000.00 | 25,300.00 | 24,358.63 | 367,246 |
| 2024-03-12 | 22,000.00 | 26,600.00 | 21,600.00 | 26,200.00 | 25,225.14 | 1,116,584 |
| 2024-03-11 | 21,600.00 | 22,500.00 | 21,600.00 | 21,850.00 | 21,037.00 | 83,348 |
| 2024-03-08 | 21,300.00 | 21,800.00 | 21,150.00 | 21,600.00 | 20,796.30 | 81,113 |
| 2024-03-07 | 21,500.00 | 21,850.00 | 20,850.00 | 21,100.00 | 20,314.90 | 147,373 |
| 2024-03-06 | 22,300.00 | 22,550.00 | 21,600.00 | 21,650.00 | 20,844.44 | 167,592 |
| 2024-03-05 | 22,250.00 | 23,400.00 | 22,250.00 | 22,500.00 | 21,662.81 | 153,799 |
| 2024-03-04 | 23,400.00 | 23,800.00 | 22,450.00 | 22,550.00 | 21,710.95 | 151,204 |
| 2024-02-29 | 23,750.00 | 24,100.00 | 22,900.00 | 23,250.00 | 22,384.91 | 213,105 |
| 2024-02-28 | 23,700.00 | 24,150.00 | 23,500.00 | 23,850.00 | 22,962.58 | 101,668 |
| 2024-02-27 | 24,400.00 | 24,450.00 | 23,650.00 | 23,850.00 | 22,962.58 | 130,133 |
| 2024-02-26 | 24,350.00 | 24,650.00 | 23,850.00 | 24,450.00 | 23,540.26 | 87,911 |
| 2024-02-23 | 24,350.00 | 24,850.00 | 24,050.00 | 24,500.00 | 23,588.40 | 108,118 |
| 2024-02-22 | 25,350.00 | 25,500.00 | 24,150.00 | 24,300.00 | 23,395.84 | 130,653 |
| 2024-02-21 | 25,000.00 | 25,700.00 | 24,950.00 | 25,150.00 | 24,214.21 | 76,514 |
| 2024-02-20 | 25,600.00 | 25,600.00 | 24,650.00 | 25,400.00 | 24,454.91 | 87,709 |
| 2024-02-19 | 25,000.00 | 26,950.00 | 24,900.00 | 25,300.00 | 24,358.63 | 187,135 |
| 2024-02-16 | 26,100.00 | 26,150.00 | 25,150.00 | 25,250.00 | 24,310.49 | 118,010 |
| 2024-02-15 | 25,150.00 | 26,250.00 | 25,000.00 | 25,950.00 | 24,984.44 | 221,875 |
| 2024-02-14 | 24,950.00 | 25,650.00 | 24,700.00 | 25,150.00 | 24,214.21 | 221,585 |
| 2024-02-13 | 22,750.00 | 25,400.00 | 22,750.00 | 25,350.00 | 24,406.77 | 530,645 |
| 2024-02-08 | 22,650.00 | 22,850.00 | 22,100.00 | 22,300.00 | 21,470.25 | 74,915 |
| 2024-02-07 | 22,050.00 | 23,400.00 | 22,050.00 | 22,700.00 | 21,855.37 | 166,721 |
| 2024-02-06 | 22,400.00 | 22,650.00 | 21,600.00 | 21,850.00 | 21,037.00 | 155,564 |
| 2024-02-05 | 22,550.00 | 23,650.00 | 22,250.00 | 22,700.00 | 21,855.37 | 142,129 |
| 2024-02-02 | 21,800.00 | 22,800.00 | 21,600.00 | 22,550.00 | 21,710.95 | 118,177 |
| 2024-02-01 | 21,200.00 | 21,800.00 | 21,000.00 | 21,600.00 | 20,796.30 | 96,686 |
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.