Caregen Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	140,700.00	146,500.00	136,000.00	143,700.00	26,817.00	456,340
2022-08-01	140,000.00	142,600.00	136,300.00	141,500.00	26,406.44	336,995
2022-07-29	140,100.00	149,500.00	139,300.00	141,500.00	26,406.44	529,680
2022-07-28	139,000.00	143,900.00	134,800.00	141,500.00	26,406.44	581,470
2022-07-27	129,000.00	139,500.00	125,200.00	137,400.00	25,641.31	1,581,170
2022-07-26	115,400.00	128,300.00	113,700.00	126,500.00	23,607.17	1,033,150
2022-07-25	113,700.00	119,000.00	112,900.00	115,500.00	21,554.37	321,845
2022-07-22	116,000.00	117,500.00	112,500.00	113,900.00	21,255.78	344,235
2022-07-21	111,900.00	118,100.00	109,300.00	115,200.00	21,498.39	649,590
2022-07-20	100,100.00	114,400.00	97,600.00	110,500.00	20,621.28	1,415,500
2022-07-19	94,600.00	99,800.00	94,000.00	99,000.00	18,475.18	200,730
2022-07-18	95,500.00	97,400.00	94,600.00	95,100.00	17,747.37	203,555
2022-07-15	95,900.00	101,400.00	93,900.00	97,500.00	18,195.25	269,330
2022-07-14	97,100.00	97,100.00	93,500.00	94,900.00	17,710.04	135,600
2022-07-13	95,000.00	97,200.00	93,100.00	97,200.00	18,139.26	109,610
2022-07-12	97,200.00	97,200.00	94,300.00	94,300.00	17,598.07	189,030
2022-07-11	99,800.00	100,100.00	97,100.00	97,600.00	18,213.91	124,940
2022-07-08	99,700.00	101,000.00	98,000.00	99,600.00	18,587.15	153,650
2022-07-07	99,100.00	101,000.00	98,300.00	98,700.00	18,419.19	128,050
2022-07-06	101,900.00	103,700.00	98,700.00	98,800.00	18,437.85	286,545
2022-07-05	94,000.00	101,900.00	93,000.00	101,900.00	19,016.37	486,695
2022-07-04	93,900.00	95,600.00	91,900.00	93,900.00	17,523.42	140,425
2022-07-01	96,400.00	96,500.00	92,100.00	92,500.00	17,262.16	215,150
2022-06-30	95,500.00	101,600.00	93,400.00	96,500.00	18,008.63	305,070
2022-06-29	96,200.00	97,300.00	94,400.00	95,400.00	17,803.35	212,675
2022-06-28	97,700.00	100,500.00	94,000.00	98,600.00	18,213.91	290,260
2022-06-27	102,600.00	102,600.00	96,100.00	97,900.00	18,084.60	293,595
2022-06-24	95,900.00	100,400.00	93,200.00	99,300.00	18,343.22	367,435
2022-06-23	92,200.00	98,700.00	90,100.00	93,200.00	17,216.39	537,805
2022-06-22	93,200.00	96,500.00	90,500.00	91,000.00	16,810.00	214,205
2022-06-21	92,800.00	94,600.00	89,000.00	93,000.00	17,179.45	239,475
2022-06-20	96,900.00	96,900.00	88,700.00	90,500.00	16,717.64	317,125
2022-06-17	94,000.00	95,800.00	91,700.00	93,600.00	17,290.29	263,685
2022-06-16	94,800.00	101,300.00	94,800.00	96,500.00	17,825.99	372,715
2022-06-15	95,300.00	98,000.00	91,600.00	93,300.00	17,234.87	271,210
2022-06-14	94,000.00	99,100.00	92,400.00	95,300.00	17,604.32	390,260
2022-06-13	103,300.00	103,900.00	94,000.00	95,700.00	17,678.21	635,275
2022-06-10	103,800.00	110,400.00	103,300.00	106,700.00	19,710.19	364,830
2022-06-09	101,200.00	105,100.00	100,100.00	105,000.00	19,396.15	130,485
2022-06-08	104,400.00	104,400.00	100,400.00	102,300.00	18,897.39	120,225
2022-06-07	106,900.00	109,500.00	102,100.00	103,500.00	19,119.07	325,850
2022-06-03	104,200.00	108,200.00	101,500.00	102,800.00	18,989.76	227,195
2022-06-02	102,200.00	104,300.00	101,800.00	104,100.00	19,229.90	111,245
2022-05-31	104,500.00	104,700.00	101,400.00	104,500.00	19,303.79	221,300
2022-05-30	104,800.00	108,600.00	102,900.00	104,500.00	19,303.79	179,305
2022-05-27	107,400.00	108,100.00	102,500.00	103,900.00	19,192.96	247,260
2022-05-26	103,100.00	111,300.00	103,100.00	107,400.00	19,839.49	358,070
2022-05-25	101,500.00	104,900.00	100,000.00	103,300.00	19,082.12	271,770
2022-05-24	103,000.00	106,000.00	101,100.00	101,300.00	18,712.67	175,250
2022-05-23	102,000.00	104,500.00	99,300.00	103,300.00	19,082.12	248,320
2022-05-20	106,300.00	107,500.00	100,600.00	102,300.00	18,897.39	526,620
2022-05-19	97,200.00	118,800.00	97,200.00	107,600.00	19,876.44	1,352,800
2022-05-18	103,400.00	104,600.00	100,000.00	101,000.00	18,657.25	371,425
2022-05-17	96,200.00	110,900.00	95,900.00	104,000.00	19,211.43	854,960
2022-05-16	98,700.00	100,800.00	96,100.00	96,100.00	17,752.10	171,565
2022-05-13	92,000.00	100,400.00	91,700.00	98,700.00	18,232.38	604,260
2022-05-12	102,900.00	104,600.00	89,900.00	90,900.00	16,791.53	1,030,790
2022-05-11	103,500.00	107,700.00	102,500.00	106,200.00	19,617.82	173,675
2022-05-10	101,500.00	106,000.00	98,400.00	105,200.00	19,433.10	320,945
2022-05-09	104,100.00	108,400.00	99,900.00	104,400.00	19,285.32	525,380

← NewerPage 18 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.