Caregen Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	210,000.00	211,000.00	203,000.00	204,500.00	38,616.11	181,745
2023-04-21	212,500.00	214,500.00	204,500.00	210,000.00	39,654.69	293,510
2023-04-20	219,000.00	220,000.00	210,000.00	212,000.00	40,032.35	381,415
2023-04-19	220,500.00	222,000.00	215,500.00	219,500.00	41,448.59	217,385
2023-04-18	226,000.00	226,000.00	215,500.00	221,000.00	41,731.84	409,070
2023-04-17	225,500.00	232,500.00	218,000.00	226,000.00	42,675.99	491,385
2023-04-14	238,000.00	240,500.00	223,000.00	224,000.00	42,298.33	610,725
2023-04-13	230,500.00	244,500.00	229,000.00	239,000.00	45,130.81	732,200
2023-04-12	216,500.00	231,500.00	211,500.00	227,500.00	42,959.24	1,090,100
2023-04-11	214,500.00	216,000.00	207,000.00	210,500.00	39,749.10	269,235
2023-04-10	212,500.00	215,500.00	205,500.00	214,000.00	40,410.01	263,895
2023-04-07	210,500.00	213,000.00	201,000.00	212,000.00	40,032.35	309,980
2023-04-06	212,000.00	214,500.00	206,000.00	209,000.00	39,465.85	274,835
2023-04-05	217,500.00	221,000.00	210,500.00	213,500.00	40,315.60	483,735
2023-04-04	213,500.00	217,000.00	204,000.00	215,000.00	40,598.84	440,265
2023-04-03	199,100.00	213,000.00	198,200.00	213,000.00	40,221.18	795,890
2023-03-31	198,200.00	209,500.00	188,800.00	195,000.00	36,822.21	626,980
2023-03-30	182,900.00	199,500.00	182,200.00	199,400.00	37,653.07	532,560
2023-03-29	187,000.00	193,000.00	183,200.00	184,700.00	34,877.24	287,175
2023-03-28	184,000.00	187,100.00	180,800.00	187,100.00	35,330.44	202,920
2023-03-27	183,100.00	189,400.00	178,800.00	183,900.00	34,726.17	260,620
2023-03-24	190,200.00	191,500.00	180,500.00	183,500.00	34,650.64	471,350
2023-03-23	203,000.00	203,000.00	187,000.00	190,200.00	35,915.81	681,695
2023-03-22	203,500.00	208,500.00	199,200.00	203,500.00	38,427.28	453,315
2023-03-21	194,000.00	203,000.00	190,600.00	201,500.00	38,049.61	566,480
2023-03-20	178,800.00	194,400.00	178,000.00	191,700.00	36,199.06	561,285
2023-03-17	181,200.00	183,000.00	175,800.00	178,900.00	33,782.02	239,175
2023-03-16	182,200.00	183,700.00	176,000.00	179,900.00	33,970.85	232,750
2023-03-15	175,400.00	185,100.00	171,500.00	180,800.00	34,140.80	443,100
2023-03-14	179,700.00	179,700.00	168,800.00	169,800.00	32,063.65	449,810
2023-03-13	184,100.00	184,900.00	175,000.00	177,400.00	33,498.77	529,905
2023-03-10	189,500.00	189,900.00	178,600.00	185,800.00	35,084.95	499,740
2023-03-09	190,800.00	205,500.00	186,700.00	188,500.00	35,594.80	710,750
2023-03-08	178,500.00	191,700.00	175,500.00	188,400.00	35,575.92	728,850
2023-03-07	176,700.00	177,400.00	172,300.00	173,500.00	32,762.32	221,150
2023-03-06	179,900.00	185,200.00	173,800.00	176,600.00	33,347.70	411,010
2023-03-03	180,200.00	184,900.00	174,200.00	176,800.00	33,385.47	464,695
2023-03-02	176,500.00	179,500.00	173,300.00	175,000.00	33,045.57	407,390
2023-02-28	182,400.00	183,000.00	172,500.00	176,700.00	33,366.59	735,165
2023-02-27	182,100.00	184,700.00	180,400.00	184,200.00	34,782.82	182,750
2023-02-24	193,400.00	194,000.00	183,800.00	184,700.00	34,877.24	318,945
2023-02-23	184,400.00	199,000.00	183,100.00	194,800.00	36,784.44	681,550
2023-02-22	179,500.00	189,000.00	176,000.00	181,900.00	34,348.51	283,380
2023-02-21	176,900.00	183,000.00	174,000.00	181,100.00	34,197.45	280,900
2023-02-20	172,200.00	180,600.00	172,100.00	176,800.00	33,385.47	260,445
2023-02-17	173,000.00	177,000.00	168,500.00	174,700.00	32,988.92	231,150
2023-02-16	173,000.00	179,600.00	172,900.00	176,100.00	33,253.29	336,375
2023-02-15	181,600.00	181,900.00	171,700.00	173,000.00	32,667.91	486,480
2023-02-14	184,600.00	184,600.00	178,500.00	181,500.00	34,272.98	257,215
2023-02-13	185,000.00	188,500.00	181,200.00	183,900.00	34,726.17	293,730
2023-02-10	196,100.00	199,900.00	185,300.00	185,700.00	35,066.07	360,205
2023-02-09	183,700.00	196,200.00	181,900.00	194,600.00	36,746.68	521,650
2023-02-08	183,800.00	187,800.00	177,400.00	183,500.00	34,650.64	371,610
2023-02-07	186,000.00	188,100.00	180,000.00	183,000.00	34,556.23	454,385
2023-02-06	183,700.00	188,900.00	178,400.00	186,000.00	35,122.72	284,830
2023-02-03	178,800.00	190,500.00	176,500.00	187,500.00	35,405.97	742,915
2023-02-02	178,600.00	182,200.00	175,700.00	177,600.00	33,536.53	586,605
2023-02-01	144,000.00	186,500.00	141,600.00	180,000.00	33,989.73	2,632,540
2023-01-31	133,000.00	146,200.00	133,000.00	144,000.00	27,191.78	746,010
2023-01-30	135,000.00	137,800.00	132,300.00	133,600.00	25,227.93	274,805

← NewerPage 15 of 21 · 1,213 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.