Caregen Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	28,350.00	29,800.00	27,600.00	29,800.00	28,273.86	288,811
2023-11-03	28,250.00	28,250.00	26,900.00	27,200.00	25,807.02	171,491
2023-11-02	27,000.00	27,750.00	26,800.00	27,600.00	26,186.53	186,953
2023-11-01	26,550.00	27,350.00	26,250.00	26,450.00	25,095.43	167,649
2023-10-31	27,700.00	28,150.00	26,750.00	26,800.00	25,427.50	110,408
2023-10-30	27,700.00	27,950.00	27,300.00	27,450.00	26,044.21	67,185
2023-10-27	27,500.00	28,150.00	27,000.00	27,700.00	26,281.41	171,168
2023-10-26	27,200.00	28,000.00	26,900.00	27,000.00	25,617.26	188,276
2023-10-25	29,650.00	29,650.00	27,750.00	28,000.00	26,566.05	197,902
2023-10-24	28,900.00	29,550.00	28,200.00	29,550.00	28,036.67	136,630
2023-10-23	28,500.00	29,600.00	28,350.00	28,850.00	27,372.52	150,967
2023-10-20	29,000.00	29,250.00	28,350.00	28,500.00	27,040.44	254,157
2023-10-19	29,950.00	29,950.00	28,900.00	29,200.00	27,704.59	261,493
2023-10-18	30,850.00	31,200.00	29,850.00	30,500.00	28,938.02	180,185
2023-10-17	30,550.00	31,650.00	30,550.00	31,450.00	29,839.36	168,182
2023-10-16	30,600.00	30,900.00	29,950.00	30,500.00	28,938.02	230,758
2023-10-13	31,950.00	32,200.00	30,300.00	30,700.00	29,127.77	356,007
2023-10-12	32,350.00	32,700.00	31,400.00	32,300.00	30,645.83	220,984
2023-10-11	32,500.00	33,600.00	32,000.00	32,150.00	30,503.51	319,239
2023-10-10	37,000.00	37,500.00	30,350.00	31,400.00	29,791.92	949,188
2023-10-06	36,150.00	37,800.00	36,150.00	36,850.00	34,962.82	115,479
2023-10-05	36,300.00	37,300.00	36,000.00	36,150.00	34,298.66	148,300
2023-10-04	37,950.00	37,950.00	35,500.00	36,100.00	34,251.22	291,731
2023-09-27	37,000.00	38,600.00	36,250.00	38,600.00	36,623.19	160,487
2023-09-26	37,450.00	37,600.00	36,350.00	37,100.00	35,200.01	106,999
2023-09-25	38,050.00	38,400.00	36,950.00	37,250.00	35,342.33	82,921
2023-09-22	37,050.00	38,050.00	36,750.00	38,050.00	36,101.36	147,404
2023-09-21	38,500.00	38,800.00	37,600.00	38,000.00	36,053.92	213,996
2023-09-20	38,900.00	39,450.00	37,850.00	39,000.00	37,002.71	240,757
2023-09-19	39,650.00	40,100.00	38,900.00	39,250.00	37,239.91	162,263
2023-09-18	41,650.00	41,650.00	39,050.00	39,650.00	37,619.42	340,626
2023-09-15	41,900.00	44,250.00	41,700.00	42,450.00	40,276.02	886,191
2023-09-14	41,500.00	42,300.00	40,650.00	41,600.00	39,469.56	157,878
2023-09-13	41,300.00	42,500.00	40,600.00	41,050.00	38,947.72	171,667
2023-09-12	43,700.00	44,000.00	41,450.00	41,700.00	39,564.43	263,262
2023-09-11	43,200.00	44,100.00	42,500.00	43,300.00	41,082.49	268,148
2023-09-08	41,700.00	43,700.00	41,600.00	43,200.00	40,987.62	413,786
2023-09-07	41,800.00	42,600.00	40,600.00	40,950.00	38,852.84	271,881
2023-09-06	40,150.00	42,950.00	39,300.00	42,300.00	40,133.71	403,110
2023-09-05	41,000.00	41,450.00	40,150.00	40,650.00	38,568.21	179,333
2023-09-04	40,000.00	41,900.00	38,250.00	41,350.00	39,232.36	362,272
2023-09-01	41,800.00	41,900.00	39,800.00	40,450.00	38,378.45	341,559
2023-08-31	38,400.00	42,950.00	38,200.00	41,550.00	39,422.12	905,669
2023-08-30	38,450.00	38,750.00	36,250.00	37,750.00	35,816.72	437,695
2023-08-29	35,850.00	38,650.00	35,700.00	38,350.00	36,386.00	814,209
2023-08-28	39,000.00	39,000.00	34,800.00	34,800.00	33,017.80	716,575
2023-08-25	42,000.00	44,000.00	38,150.00	39,250.00	37,239.91	1,066,228
2023-08-09	204,000.00	224,000.00	191,000.00	203,000.00	38,520.77	1,268,170
2023-08-08	199,200.00	201,000.00	195,100.00	196,400.00	37,268.37	222,170
2023-08-07	199,000.00	204,000.00	195,900.00	197,300.00	37,439.15	218,540
2023-08-04	204,000.00	204,500.00	197,000.00	199,000.00	37,761.74	244,940
2023-08-03	203,500.00	206,500.00	199,000.00	203,000.00	38,520.77	174,930
2023-08-02	217,500.00	217,500.00	202,000.00	203,500.00	38,615.65	411,435
2023-08-01	220,000.00	224,500.00	212,500.00	216,000.00	40,987.62	229,805
2023-07-31	224,500.00	224,500.00	205,500.00	218,500.00	41,462.01	422,510
2023-07-28	229,500.00	230,500.00	216,000.00	224,500.00	42,600.55	262,800
2023-07-27	221,000.00	228,500.00	217,500.00	228,500.00	43,359.58	232,165
2023-07-26	223,000.00	223,500.00	213,000.00	221,000.00	41,936.40	330,290
2023-07-25	238,500.00	238,500.00	215,000.00	222,000.00	42,126.16	465,840
2023-07-24	253,500.00	254,000.00	227,500.00	230,000.00	43,644.22	549,935

← NewerPage 13 of 21 · 1,220 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.