Caregen Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	21,700.00	21,950.00	21,150.00	21,450.00	20,651.88	69,898
2024-01-30	21,700.00	22,550.00	21,150.00	21,900.00	21,085.14	152,524
2024-01-29	21,150.00	21,750.00	20,850.00	21,650.00	20,844.44	166,063
2024-01-26	20,750.00	21,300.00	20,350.00	20,850.00	20,074.21	103,585
2024-01-25	21,300.00	21,350.00	20,400.00	20,750.00	19,977.93	148,430
2024-01-24	22,200.00	22,200.00	21,200.00	21,400.00	20,603.74	208,956
2024-01-23	22,550.00	22,750.00	21,900.00	22,250.00	21,422.11	132,072
2024-01-22	22,900.00	22,900.00	22,100.00	22,550.00	21,710.95	108,586
2024-01-19	23,550.00	23,900.00	22,100.00	22,650.00	21,807.23	179,516
2024-01-18	23,700.00	23,700.00	22,650.00	23,350.00	22,481.18	109,553
2024-01-17	23,500.00	23,900.00	23,100.00	23,400.00	22,529.32	105,977
2024-01-16	24,150.00	24,450.00	23,350.00	23,500.00	22,625.60	133,690
2024-01-15	24,500.00	24,500.00	23,800.00	24,100.00	23,203.28	92,932
2024-01-12	24,850.00	24,950.00	23,800.00	24,100.00	23,203.28	122,431
2024-01-11	24,700.00	25,050.00	24,050.00	24,850.00	23,925.37	162,296
2024-01-10	25,100.00	25,450.00	24,500.00	24,900.00	23,973.51	82,374
2024-01-09	25,300.00	25,550.00	25,000.00	25,300.00	24,358.63	115,079
2024-01-08	25,150.00	25,500.00	24,800.00	24,950.00	24,021.65	122,277
2024-01-05	25,200.00	25,650.00	24,900.00	25,100.00	24,166.07	132,868
2024-01-04	26,750.00	26,750.00	24,700.00	25,250.00	24,310.49	263,133
2024-01-03	27,550.00	27,900.00	26,550.00	26,800.00	25,802.82	138,511
2024-01-02	27,500.00	28,050.00	27,400.00	27,850.00	26,813.75	69,743
2023-12-28	27,700.00	27,750.00	27,100.00	27,500.00	26,476.77	87,684
2023-12-27	27,200.00	28,100.00	26,950.00	27,800.00	26,765.61	128,780
2023-12-26	27,150.00	28,150.00	26,850.00	27,500.00	26,091.65	162,686
2023-12-22	27,700.00	27,750.00	26,850.00	26,950.00	25,569.82	103,336
2023-12-21	28,800.00	28,900.00	27,400.00	27,650.00	26,233.97	240,402
2023-12-20	28,800.00	29,300.00	28,500.00	29,050.00	27,562.27	101,952
2023-12-19	29,400.00	29,600.00	28,800.00	29,050.00	27,562.27	86,352
2023-12-18	30,000.00	30,300.00	29,350.00	29,700.00	28,178.99	99,198
2023-12-15	29,950.00	30,650.00	28,850.00	30,000.00	28,463.62	247,554
2023-12-14	28,000.00	30,450.00	27,750.00	30,250.00	28,700.82	473,254
2023-12-13	28,500.00	28,600.00	27,400.00	28,000.00	26,566.05	86,673
2023-12-12	28,550.00	28,800.00	28,000.00	28,500.00	27,040.44	61,308
2023-12-11	28,350.00	28,850.00	27,900.00	28,550.00	27,087.88	106,045
2023-12-08	27,600.00	29,050.00	27,600.00	28,950.00	27,467.39	125,800
2023-12-07	27,600.00	28,450.00	27,400.00	27,550.00	26,139.09	87,974
2023-12-06	27,950.00	28,600.00	27,750.00	27,900.00	26,471.17	78,143
2023-12-05	27,800.00	28,150.00	27,200.00	27,600.00	26,186.53	93,815
2023-12-04	29,400.00	29,450.00	27,400.00	27,800.00	26,376.29	192,858
2023-12-01	28,150.00	29,700.00	27,600.00	29,150.00	27,657.15	275,204
2023-11-30	27,400.00	28,250.00	27,200.00	28,250.00	26,803.24	150,496
2023-11-29	27,300.00	28,400.00	27,250.00	27,650.00	26,233.97	138,155
2023-11-28	27,600.00	27,800.00	27,200.00	27,500.00	26,091.65	61,678
2023-11-27	27,300.00	27,800.00	27,300.00	27,750.00	26,328.85	113,282
2023-11-24	27,700.00	27,700.00	27,200.00	27,500.00	26,091.65	74,095
2023-11-23	27,000.00	27,600.00	26,650.00	27,600.00	26,186.53	87,207
2023-11-22	26,900.00	27,350.00	26,800.00	27,000.00	25,617.26	81,004
2023-11-21	27,150.00	27,500.00	26,400.00	27,250.00	25,854.46	104,981
2023-11-20	26,400.00	27,400.00	26,300.00	27,000.00	25,617.26	77,574
2023-11-17	26,950.00	27,300.00	26,100.00	26,600.00	25,237.74	91,754
2023-11-16	27,100.00	27,250.00	26,350.00	27,000.00	25,617.26	92,082
2023-11-15	25,300.00	27,300.00	25,300.00	27,000.00	25,617.26	229,417
2023-11-14	24,250.00	25,700.00	24,150.00	25,100.00	23,814.56	281,063
2023-11-13	28,150.00	28,150.00	23,000.00	24,000.00	22,770.90	553,923
2023-11-10	26,850.00	29,400.00	26,700.00	27,450.00	26,044.21	335,661
2023-11-09	27,850.00	28,150.00	26,950.00	27,350.00	25,949.34	79,542
2023-11-08	28,150.00	28,750.00	27,650.00	27,850.00	26,423.73	144,441
2023-11-07	29,750.00	29,750.00	27,100.00	27,600.00	26,186.53	188,492
2023-11-06	28,350.00	29,800.00	27,600.00	29,800.00	28,273.86	288,811

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.