Caregen Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	258,000.00	267,000.00	251,500.00	258,500.00	49,052.31	338,380
2023-07-20	255,000.00	257,500.00	249,000.00	256,000.00	48,577.92	210,985
2023-07-19	243,000.00	253,000.00	240,500.00	251,500.00	47,724.01	288,400
2023-07-18	228,000.00	242,500.00	226,500.00	240,500.00	45,636.67	257,280
2023-07-17	225,000.00	231,500.00	224,500.00	227,500.00	43,169.83	140,515
2023-07-14	231,000.00	235,500.00	226,000.00	227,000.00	43,074.95	214,920
2023-07-13	231,500.00	237,000.00	227,000.00	233,000.00	44,213.49	193,520
2023-07-12	228,000.00	235,000.00	225,000.00	231,500.00	43,928.86	195,675
2023-07-11	229,500.00	232,500.00	225,000.00	229,000.00	43,454.46	174,750
2023-07-10	237,500.00	237,500.00	223,000.00	229,500.00	43,549.34	273,595
2023-07-07	242,000.00	243,500.00	235,000.00	239,000.00	45,352.04	182,980
2023-07-06	240,500.00	250,000.00	238,500.00	242,500.00	46,016.19	250,695
2023-07-05	237,500.00	246,500.00	235,000.00	241,000.00	45,731.55	231,705
2023-07-04	235,500.00	242,500.00	231,500.00	240,000.00	45,541.80	353,105
2023-07-03	260,000.00	264,000.00	234,500.00	236,500.00	44,877.64	600,400
2023-06-30	250,500.00	265,000.00	246,000.00	259,500.00	49,242.07	311,830
2023-06-29	246,000.00	252,000.00	241,500.00	250,000.00	47,439.37	226,730
2023-06-28	244,000.00	247,500.00	238,000.00	246,000.00	46,452.63	190,365
2023-06-27	242,500.00	248,500.00	237,500.00	245,000.00	46,263.80	197,445
2023-06-26	232,000.00	247,500.00	226,500.00	244,500.00	46,169.38	364,145
2023-06-23	230,000.00	234,000.00	226,500.00	230,000.00	43,431.32	131,180
2023-06-22	223,500.00	235,500.00	222,500.00	229,500.00	43,336.91	216,170
2023-06-21	228,500.00	232,000.00	222,000.00	226,000.00	42,675.99	277,790
2023-06-20	230,500.00	236,500.00	227,500.00	231,000.00	43,620.15	218,490
2023-06-19	225,000.00	234,500.00	217,000.00	231,500.00	43,714.57	327,170
2023-06-16	210,000.00	239,000.00	206,000.00	227,500.00	42,959.24	1,655,390
2023-06-15	195,700.00	202,000.00	195,600.00	196,500.00	37,105.46	255,530
2023-06-14	202,000.00	202,500.00	192,300.00	195,000.00	36,822.21	243,330
2023-06-13	194,500.00	203,500.00	193,500.00	202,000.00	38,144.03	265,075
2023-06-12	193,400.00	197,300.00	190,800.00	193,300.00	36,501.19	147,240
2023-06-09	193,900.00	196,500.00	191,500.00	192,500.00	36,350.13	137,715
2023-06-08	193,500.00	194,800.00	192,000.00	193,900.00	36,614.49	111,565
2023-06-07	194,700.00	198,800.00	192,200.00	193,600.00	36,557.84	143,445
2023-06-05	195,500.00	195,800.00	191,000.00	193,500.00	36,538.96	154,455
2023-06-02	194,100.00	201,000.00	193,100.00	195,500.00	36,916.62	291,330
2023-06-01	184,500.00	202,500.00	184,300.00	191,900.00	36,236.83	551,145
2023-05-31	184,200.00	186,600.00	181,900.00	184,400.00	34,820.59	165,700
2023-05-30	186,000.00	187,800.00	182,900.00	185,300.00	34,990.54	117,405
2023-05-26	189,400.00	191,800.00	182,800.00	185,600.00	35,047.19	217,915
2023-05-25	194,700.00	194,700.00	185,300.00	188,500.00	35,594.80	319,920
2023-05-24	192,700.00	194,300.00	189,800.00	194,200.00	36,671.14	123,505
2023-05-23	197,400.00	199,900.00	192,700.00	193,000.00	36,444.54	214,900
2023-05-22	197,000.00	200,500.00	193,700.00	195,700.00	36,954.39	193,440
2023-05-19	196,200.00	197,800.00	191,200.00	196,800.00	37,162.11	201,350
2023-05-18	204,000.00	204,000.00	190,900.00	195,100.00	36,841.09	411,875
2023-05-17	200,500.00	204,000.00	198,100.00	204,000.00	38,521.69	129,385
2023-05-16	204,500.00	205,000.00	197,100.00	200,000.00	37,766.37	186,620
2023-05-15	203,500.00	204,500.00	198,900.00	202,500.00	38,238.45	189,220
2023-05-12	207,000.00	212,000.00	204,500.00	205,500.00	38,804.94	109,955
2023-05-11	205,000.00	212,000.00	204,500.00	207,500.00	39,182.61	135,195
2023-05-10	210,500.00	210,500.00	202,500.00	203,500.00	38,427.28	184,725
2023-05-09	213,000.00	216,500.00	208,000.00	211,500.00	39,937.93	190,490
2023-05-08	214,000.00	220,000.00	210,000.00	214,000.00	40,410.01	371,285
2023-05-04	209,000.00	217,000.00	204,000.00	208,000.00	39,277.02	356,685
2023-05-03	205,000.00	213,500.00	203,000.00	208,500.00	39,371.44	202,105
2023-05-02	210,000.00	210,000.00	198,800.00	207,000.00	39,088.19	320,135
2023-04-28	208,500.00	217,000.00	203,000.00	212,500.00	40,126.76	275,750
2023-04-27	204,000.00	209,000.00	194,100.00	207,000.00	39,088.19	267,710
2023-04-26	204,000.00	208,000.00	201,500.00	204,000.00	38,521.69	148,020
2023-04-25	201,500.00	208,500.00	199,100.00	204,500.00	38,616.11	215,440

← NewerPage 14 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.