Caregen Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	139,800.00	140,400.00	135,700.00	136,800.00	25,832.20	340,515
2023-01-26	141,000.00	142,300.00	137,600.00	140,600.00	26,549.76	260,430
2023-01-25	144,300.00	144,900.00	136,800.00	141,000.00	26,625.29	451,570
2023-01-20	139,100.00	145,700.00	138,000.00	144,000.00	27,191.78	372,345
2023-01-19	139,100.00	141,200.00	137,100.00	139,700.00	26,379.81	272,300
2023-01-18	134,800.00	141,400.00	133,900.00	140,600.00	26,549.76	457,620
2023-01-17	130,600.00	136,600.00	129,900.00	135,500.00	25,586.71	374,795
2023-01-16	132,000.00	134,300.00	129,100.00	130,200.00	24,585.90	206,960
2023-01-13	128,000.00	134,400.00	127,300.00	131,900.00	24,906.92	350,475
2023-01-12	126,000.00	128,700.00	125,000.00	127,500.00	24,076.06	218,250
2023-01-11	125,300.00	129,100.00	125,000.00	126,400.00	23,868.34	239,410
2023-01-10	129,100.00	129,100.00	121,500.00	124,400.00	23,490.68	505,805
2023-01-09	132,000.00	134,000.00	127,500.00	129,000.00	24,359.31	243,965
2023-01-06	129,200.00	133,700.00	127,400.00	131,500.00	24,831.39	223,360
2023-01-05	133,000.00	133,900.00	128,800.00	129,500.00	24,453.72	394,485
2023-01-04	137,600.00	137,600.00	131,400.00	134,200.00	25,341.23	216,700
2023-01-03	137,400.00	139,400.00	132,700.00	136,400.00	25,756.66	221,285
2023-01-02	138,100.00	145,000.00	135,400.00	136,600.00	25,794.43	406,725
2022-12-29	138,100.00	142,400.00	136,100.00	137,100.00	25,888.84	328,740
2022-12-28	144,000.00	149,500.00	137,800.00	140,000.00	26,436.46	959,300
2022-12-27	140,100.00	145,600.00	137,800.00	145,000.00	27,059.60	744,850
2022-12-26	132,000.00	141,400.00	132,000.00	139,000.00	25,939.89	731,430
2022-12-23	129,900.00	134,400.00	125,700.00	132,000.00	24,633.57	920,945
2022-12-22	127,500.00	139,000.00	126,500.00	136,400.00	25,454.69	560,625
2022-12-21	123,100.00	127,200.00	121,200.00	127,200.00	23,737.80	431,585
2022-12-20	127,600.00	127,600.00	121,900.00	123,000.00	22,954.01	487,120
2022-12-19	132,000.00	132,900.00	127,500.00	128,300.00	23,943.08	304,525
2022-12-16	134,300.00	136,600.00	130,800.00	132,300.00	24,689.55	270,655
2022-12-15	139,100.00	140,200.00	135,900.00	137,200.00	25,603.98	130,775
2022-12-14	135,000.00	140,000.00	132,100.00	139,400.00	26,014.54	249,515
2022-12-13	137,900.00	138,500.00	131,000.00	135,000.00	25,193.42	392,845
2022-12-12	143,700.00	144,900.00	136,000.00	137,400.00	25,641.31	334,305
2022-12-09	142,000.00	147,700.00	141,000.00	144,500.00	26,966.29	378,595
2022-12-08	139,100.00	143,100.00	138,900.00	140,800.00	26,275.81	291,205
2022-12-07	141,100.00	144,500.00	135,400.00	140,500.00	26,219.82	486,785
2022-12-06	128,900.00	143,500.00	126,100.00	140,600.00	26,238.48	1,110,630
2022-12-05	123,700.00	129,800.00	120,300.00	128,100.00	23,905.76	700,575
2022-12-02	119,300.00	123,900.00	114,700.00	119,800.00	22,356.83	842,195
2022-12-01	112,000.00	113,900.00	110,600.00	113,000.00	21,087.83	206,555
2022-11-30	110,600.00	111,700.00	108,400.00	110,100.00	20,546.64	113,025
2022-11-29	107,800.00	112,400.00	106,600.00	110,800.00	20,677.27	190,295
2022-11-28	115,800.00	117,100.00	107,400.00	107,800.00	20,117.41	336,860
2022-11-25	115,300.00	117,000.00	113,500.00	116,000.00	21,647.68	149,775
2022-11-24	114,700.00	118,600.00	110,500.00	117,100.00	21,852.96	384,175
2022-11-23	111,500.00	120,900.00	111,000.00	115,600.00	21,573.03	789,775
2022-11-22	110,700.00	114,300.00	110,000.00	110,000.00	20,527.97	210,345
2022-11-21	112,300.00	112,900.00	109,700.00	111,300.00	20,770.58	207,005
2022-11-18	107,300.00	114,500.00	107,300.00	111,900.00	20,882.55	362,005
2022-11-17	110,900.00	112,500.00	106,900.00	108,800.00	20,304.03	170,885
2022-11-16	109,000.00	113,600.00	108,000.00	111,400.00	20,789.24	268,210
2022-11-15	107,100.00	110,900.00	105,200.00	109,900.00	20,509.31	247,675
2022-11-14	104,500.00	109,500.00	101,700.00	106,900.00	19,949.46	290,785
2022-11-11	101,600.00	106,700.00	101,500.00	104,200.00	19,445.59	376,540
2022-11-10	101,600.00	101,700.00	98,000.00	99,000.00	18,475.18	255,430
2022-11-09	108,200.00	109,300.00	101,100.00	101,600.00	18,960.38	459,265
2022-11-08	116,900.00	119,200.00	107,200.00	107,900.00	20,136.08	611,150
2022-11-07	100,900.00	118,700.00	98,700.00	116,900.00	21,815.64	998,285
2022-11-04	100,300.00	103,500.00	98,000.00	101,800.00	18,997.71	203,215
2022-11-03	96,000.00	101,500.00	94,200.00	100,100.00	18,680.46	231,070
2022-11-02	92,500.00	99,100.00	89,000.00	98,000.00	18,288.56	385,575

← NewerPage 16 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.