Caregen Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	95,300.00	95,300.00	91,400.00	92,100.00	17,187.51	128,985
2022-10-31	94,500.00	95,300.00	93,100.00	95,300.00	17,784.69	84,155
2022-10-28	92,300.00	95,000.00	91,400.00	93,800.00	17,504.76	137,230
2022-10-27	94,500.00	95,100.00	92,800.00	94,200.00	17,579.41	165,955
2022-10-26	95,500.00	96,800.00	91,200.00	93,400.00	17,430.12	360,785
2022-10-25	96,800.00	99,000.00	94,500.00	95,500.00	17,822.01	128,080
2022-10-24	97,700.00	100,200.00	96,000.00	96,700.00	18,045.96	207,040
2022-10-21	97,900.00	97,900.00	95,200.00	95,600.00	17,840.68	227,840
2022-10-20	98,400.00	100,500.00	96,400.00	97,800.00	18,251.23	355,630
2022-10-19	108,700.00	109,000.00	98,100.00	98,400.00	18,363.21	804,000
2022-10-18	109,500.00	113,400.00	106,500.00	109,700.00	20,471.99	286,510
2022-10-17	110,100.00	112,000.00	103,700.00	107,700.00	20,098.75	461,645
2022-10-14	109,600.00	114,900.00	107,000.00	114,900.00	21,442.40	345,865
2022-10-13	109,000.00	109,000.00	103,800.00	104,900.00	19,576.22	191,035
2022-10-12	105,000.00	111,200.00	104,000.00	109,400.00	20,416.00	340,705
2022-10-11	106,100.00	108,400.00	101,000.00	105,000.00	19,594.88	636,910
2022-10-07	117,900.00	118,800.00	105,600.00	110,400.00	20,602.62	833,870
2022-10-06	117,500.00	120,300.00	117,000.00	120,000.00	22,394.15	182,320
2022-10-05	128,900.00	129,400.00	117,000.00	118,100.00	22,039.58	497,640
2022-10-04	119,800.00	127,100.00	118,200.00	126,000.00	23,513.86	461,150
2022-09-30	117,100.00	119,700.00	113,800.00	115,000.00	21,461.06	324,305
2022-09-29	122,900.00	126,500.00	118,700.00	119,400.00	22,282.18	309,620
2022-09-28	127,400.00	127,400.00	117,500.00	119,400.00	22,282.18	451,180
2022-09-27	126,700.00	128,800.00	123,400.00	127,400.00	23,775.13	316,855
2022-09-26	131,500.00	132,900.00	123,800.00	126,500.00	23,607.17	599,995
2022-09-23	137,400.00	139,300.00	131,000.00	134,000.00	25,006.80	341,105
2022-09-22	140,200.00	140,200.00	133,600.00	137,400.00	25,641.31	472,400
2022-09-21	147,100.00	147,100.00	139,500.00	140,500.00	26,219.82	274,555
2022-09-20	146,600.00	147,900.00	141,500.00	144,900.00	27,040.94	187,450
2022-09-19	147,000.00	150,500.00	142,700.00	145,000.00	27,059.60	309,235
2022-09-16	154,000.00	154,000.00	142,600.00	148,600.00	27,731.43	572,270
2022-09-15	158,500.00	158,800.00	153,500.00	155,700.00	29,056.41	362,205
2022-09-14	147,200.00	162,900.00	146,300.00	159,900.00	29,840.21	873,660
2022-09-13	152,700.00	156,400.00	149,800.00	153,300.00	28,608.53	266,230
2022-09-08	141,300.00	152,500.00	140,500.00	151,900.00	28,347.27	580,325
2022-09-07	143,600.00	148,900.00	140,100.00	142,600.00	26,611.72	473,635
2022-09-06	132,000.00	145,700.00	129,100.00	144,400.00	26,947.63	928,015
2022-09-05	132,500.00	133,300.00	128,100.00	130,200.00	24,297.66	297,670
2022-09-02	126,600.00	133,700.00	124,400.00	131,800.00	24,596.25	527,840
2022-09-01	126,300.00	128,300.00	123,800.00	125,000.00	23,327.24	242,720
2022-08-31	123,700.00	129,100.00	122,100.00	127,400.00	23,775.13	277,865
2022-08-30	119,700.00	124,100.00	118,500.00	123,900.00	23,121.96	224,405
2022-08-29	121,600.00	125,000.00	117,900.00	118,500.00	22,114.23	426,685
2022-08-26	124,800.00	131,300.00	122,400.00	126,000.00	23,513.86	480,225
2022-08-25	125,800.00	127,800.00	118,400.00	124,600.00	23,252.60	516,200
2022-08-24	124,900.00	129,800.00	123,500.00	126,400.00	23,588.51	257,450
2022-08-23	125,700.00	129,300.00	123,000.00	124,800.00	23,289.92	246,605
2022-08-22	126,700.00	130,300.00	124,800.00	126,400.00	23,588.51	284,390
2022-08-19	132,200.00	132,900.00	127,300.00	128,300.00	23,943.08	441,315
2022-08-18	136,800.00	139,000.00	132,000.00	132,400.00	24,708.22	360,810
2022-08-17	137,800.00	139,500.00	134,700.00	137,800.00	25,715.95	252,155
2022-08-16	140,800.00	142,100.00	135,000.00	136,900.00	25,548.00	289,125
2022-08-12	144,900.00	150,300.00	138,400.00	139,500.00	26,033.20	514,910
2022-08-11	139,800.00	147,700.00	139,800.00	143,500.00	26,779.68	330,690
2022-08-10	140,900.00	144,400.00	138,500.00	140,400.00	26,201.16	242,810
2022-08-09	147,400.00	148,400.00	135,700.00	142,900.00	26,667.70	738,910
2022-08-08	141,600.00	153,100.00	141,500.00	146,300.00	27,302.21	423,150
2022-08-05	140,200.00	147,000.00	140,200.00	143,500.00	26,779.68	325,575
2022-08-04	142,700.00	142,900.00	139,000.00	141,000.00	26,313.13	270,170
2022-08-03	142,600.00	150,000.00	139,300.00	141,600.00	26,425.10	433,665

← NewerPage 17 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.