Caregen Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	67,300.00	67,800.00	65,200.00	67,600.00	12,204.91	72,275
2021-11-09	66,400.00	67,800.00	66,400.00	67,000.00	12,096.58	28,825
2021-11-08	66,700.00	66,900.00	66,000.00	66,600.00	12,024.36	19,515
2021-11-05	67,200.00	67,300.00	66,100.00	66,300.00	11,970.20	52,755
2021-11-04	66,600.00	67,400.00	66,600.00	67,200.00	12,132.69	26,430
2021-11-03	67,400.00	67,400.00	66,500.00	66,800.00	12,060.47	39,010
2021-11-02	66,800.00	67,600.00	66,700.00	66,900.00	12,078.52	36,400
2021-11-01	67,200.00	68,400.00	66,700.00	67,200.00	12,132.69	35,765
2021-10-29	68,600.00	68,600.00	67,100.00	67,200.00	12,132.69	54,445
2021-10-28	67,600.00	68,800.00	67,600.00	68,100.00	12,295.18	40,320
2021-10-27	69,800.00	70,000.00	68,200.00	68,200.00	12,313.23	61,965
2021-10-26	70,000.00	70,500.00	69,700.00	69,800.00	12,602.11	27,810
2021-10-25	69,900.00	71,000.00	69,800.00	70,000.00	12,638.22	59,915
2021-10-22	68,400.00	71,000.00	68,400.00	70,700.00	12,764.60	153,500
2021-10-21	66,000.00	68,800.00	65,900.00	68,400.00	12,349.34	140,990
2021-10-20	67,500.00	67,600.00	65,700.00	66,000.00	11,916.03	128,375
2021-10-19	67,200.00	68,400.00	66,600.00	67,300.00	12,150.74	36,825
2021-10-18	67,900.00	68,500.00	67,200.00	67,400.00	12,168.80	48,750
2021-10-15	67,300.00	68,800.00	67,200.00	67,600.00	12,204.91	85,725
2021-10-14	67,100.00	69,100.00	67,100.00	67,400.00	12,168.80	41,080

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.