Caregen Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	107,500.00	110,700.00	98,000.00	104,000.00	19,211.43	664,440
2022-05-04	115,300.00	117,300.00	108,000.00	111,300.00	20,559.92	337,925
2022-05-03	120,800.00	122,600.00	115,000.00	115,900.00	21,409.66	211,175
2022-05-02	127,600.00	129,500.00	116,000.00	119,700.00	22,111.61	534,905
2022-04-29	130,600.00	133,000.00	126,100.00	130,000.00	24,014.28	330,080
2022-04-28	125,500.00	130,000.00	123,000.00	126,700.00	23,404.69	236,215
2022-04-27	121,600.00	129,700.00	117,600.00	126,700.00	23,404.69	415,205
2022-04-26	121,500.00	127,900.00	118,500.00	125,900.00	23,256.91	474,415
2022-04-25	114,800.00	119,200.00	112,400.00	116,000.00	21,428.13	203,040
2022-04-22	116,100.00	118,100.00	113,400.00	114,300.00	21,114.10	171,495
2022-04-21	112,100.00	122,800.00	111,900.00	117,300.00	21,668.27	403,425
2022-04-20	110,200.00	114,800.00	109,700.00	113,000.00	20,873.96	144,535
2022-04-19	114,600.00	118,000.00	109,700.00	112,300.00	20,744.65	297,700
2022-04-18	112,300.00	118,200.00	109,000.00	114,700.00	21,187.99	283,105
2022-04-15	119,500.00	119,700.00	109,000.00	114,700.00	21,187.99	627,620
2022-04-14	125,900.00	125,900.00	117,700.00	119,000.00	21,982.31	415,055
2022-04-13	116,000.00	127,500.00	113,200.00	126,000.00	23,275.38	873,865
2022-04-12	111,000.00	116,200.00	108,400.00	114,900.00	21,224.93	472,010
2022-04-11	110,500.00	118,400.00	109,500.00	112,900.00	20,855.48	651,770
2022-04-08	98,000.00	114,700.00	97,300.00	113,000.00	20,873.96	1,792,560
2022-04-07	100,800.00	100,800.00	94,700.00	96,000.00	17,733.63	441,680
2022-04-06	95,200.00	106,100.00	95,200.00	100,800.00	18,620.31	1,357,085
2022-04-05	102,000.00	102,000.00	97,400.00	98,900.00	18,269.33	314,055
2022-04-04	98,500.00	102,100.00	89,200.00	101,400.00	18,731.14	894,020
2022-04-01	100,500.00	101,800.00	97,000.00	97,900.00	18,084.60	478,230
2022-03-31	95,300.00	102,300.00	94,300.00	100,400.00	18,546.42	884,760
2022-03-30	94,000.00	103,300.00	93,000.00	95,500.00	17,641.26	1,277,390
2022-03-29	79,900.00	101,800.00	78,900.00	97,200.00	17,955.30	3,746,750
2022-03-28	74,300.00	79,800.00	73,500.00	78,800.00	14,556.35	800,105
2022-03-25	76,200.00	78,700.00	71,500.00	75,000.00	13,854.40	647,245
2022-03-24	68,900.00	78,000.00	67,400.00	77,000.00	14,223.85	1,215,140
2022-03-23	59,600.00	70,000.00	59,100.00	69,600.00	12,856.88	1,153,450
2022-03-22	53,300.00	63,500.00	53,000.00	59,000.00	10,898.79	953,355
2022-03-21	54,000.00	54,100.00	52,600.00	53,300.00	9,845.86	94,250
2022-03-18	54,200.00	54,500.00	52,900.00	54,000.00	9,975.16	128,060
2022-03-17	55,400.00	56,400.00	54,600.00	54,700.00	10,104.47	67,315
2022-03-16	58,800.00	59,500.00	55,000.00	55,400.00	10,233.78	443,960
2022-03-15	51,800.00	65,000.00	50,800.00	65,000.00	12,007.14	413,735
2022-03-14	53,200.00	53,300.00	50,400.00	52,000.00	9,605.71	143,915
2022-03-11	55,300.00	55,900.00	52,500.00	52,900.00	9,771.97	131,905
2022-03-10	56,200.00	56,800.00	55,300.00	55,300.00	10,215.31	37,100
2022-03-08	56,400.00	56,700.00	55,000.00	55,800.00	10,307.67	94,460
2022-03-07	58,600.00	58,700.00	57,000.00	57,500.00	10,621.70	24,675
2022-03-04	58,600.00	58,600.00	57,900.00	58,600.00	10,824.90	13,130
2022-03-03	58,400.00	58,900.00	58,000.00	58,600.00	10,824.90	28,695
2022-03-02	57,900.00	58,900.00	57,700.00	58,000.00	10,714.07	17,105
2022-02-28	58,700.00	59,500.00	57,100.00	58,800.00	10,861.85	55,280
2022-02-25	59,200.00	60,100.00	58,500.00	59,300.00	10,954.21	27,250
2022-02-24	60,400.00	60,400.00	58,600.00	58,600.00	10,824.90	40,405
2022-02-23	59,000.00	60,500.00	58,900.00	60,500.00	11,175.88	31,785
2022-02-22	59,000.00	59,700.00	58,500.00	58,800.00	10,861.85	28,340
2022-02-21	60,300.00	60,800.00	59,000.00	60,000.00	11,083.52	42,205
2022-02-18	58,400.00	61,600.00	57,600.00	60,000.00	11,083.52	42,805
2022-02-17	58,700.00	58,800.00	57,800.00	58,600.00	10,824.90	31,810
2022-02-16	59,000.00	59,400.00	57,900.00	58,700.00	10,843.37	46,550
2022-02-15	59,300.00	60,300.00	57,300.00	59,300.00	10,954.21	110,800
2022-02-14	61,300.00	61,300.00	59,000.00	60,600.00	11,194.35	158,725
2022-02-11	62,200.00	62,300.00	61,300.00	62,300.00	11,508.38	9,040
2022-02-10	62,000.00	63,000.00	61,500.00	61,900.00	11,434.49	26,360
2022-02-09	62,300.00	63,000.00	62,000.00	62,000.00	11,452.97	18,690

← NewerPage 19 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.