Caregen Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	25,100.00	25,150.00	23,850.00	24,000.00	23,679.84	50,822
2025-04-25	25,300.00	25,500.00	24,900.00	24,900.00	24,567.83	30,857
2025-04-24	25,000.00	25,450.00	25,000.00	25,300.00	24,962.49	28,559
2025-04-23	25,400.00	25,750.00	25,000.00	25,300.00	24,962.49	34,573
2025-04-22	25,250.00	25,600.00	25,050.00	25,450.00	25,110.49	19,274
2025-04-21	25,300.00	25,500.00	24,950.00	25,200.00	24,863.83	30,918
2025-04-18	25,700.00	25,900.00	25,350.00	25,550.00	25,209.16	27,272
2025-04-17	25,950.00	26,250.00	25,550.00	25,950.00	25,603.82	25,834
2025-04-16	26,450.00	26,950.00	25,200.00	25,500.00	25,159.83	67,911
2025-04-15	26,400.00	27,150.00	26,400.00	26,700.00	26,343.82	25,541
2025-04-14	26,400.00	26,850.00	25,500.00	26,700.00	26,343.82	66,339
2025-04-11	26,300.00	27,350.00	25,050.00	26,800.00	26,442.48	64,484
2025-04-10	24,150.00	26,400.00	24,000.00	26,100.00	25,751.82	68,357
2025-04-09	24,250.00	24,600.00	23,200.00	23,750.00	23,433.17	52,190
2025-04-08	24,300.00	25,400.00	24,300.00	24,650.00	24,321.17	49,219
2025-04-07	24,600.00	25,650.00	24,250.00	24,250.00	23,926.50	59,262
2025-04-04	26,200.00	26,650.00	25,500.00	26,000.00	25,653.16	51,709
2025-04-03	25,700.00	26,450.00	25,550.00	26,150.00	25,801.16	45,511
2025-04-02	25,300.00	26,300.00	24,700.00	26,250.00	25,899.82	57,055
2025-04-01	25,050.00	25,850.00	25,000.00	25,600.00	25,258.49	51,119
2025-03-31	23,700.00	26,000.00	23,650.00	25,050.00	24,715.83	66,320
2025-03-28	24,800.00	25,050.00	24,250.00	24,700.00	24,370.50	60,776
2025-03-27	23,800.00	24,650.00	23,650.00	24,550.00	24,222.50	51,854
2025-03-26	24,950.00	25,150.00	23,900.00	24,450.00	24,123.83	66,032
2025-03-25	25,350.00	26,000.00	24,500.00	24,700.00	24,370.50	104,978
2025-03-24	26,300.00	26,700.00	25,700.00	25,900.00	25,554.49	37,769
2025-03-21	26,800.00	27,200.00	26,150.00	26,700.00	26,343.82	52,120
2025-03-20	27,250.00	27,250.00	26,400.00	26,450.00	26,097.15	31,013
2025-03-19	27,200.00	27,200.00	26,500.00	27,000.00	26,639.82	23,415
2025-03-18	26,600.00	27,100.00	26,600.00	26,900.00	26,541.15	26,361
2025-03-17	26,650.00	27,100.00	26,500.00	26,850.00	26,491.82	40,005
2025-03-14	25,300.00	27,050.00	25,100.00	26,650.00	26,294.49	95,880
2025-03-13	25,700.00	26,100.00	25,000.00	25,050.00	24,715.83	80,043
2025-03-12	25,100.00	25,850.00	25,050.00	25,700.00	25,357.16	51,327
2025-03-11	24,500.00	26,200.00	24,400.00	25,500.00	25,159.83	87,581
2025-03-10	25,050.00	26,100.00	24,800.00	25,450.00	25,110.49	92,963
2025-03-07	27,750.00	27,750.00	24,850.00	25,050.00	24,715.83	273,457
2025-03-06	27,400.00	28,850.00	27,000.00	27,850.00	27,478.48	140,662
2025-03-05	26,600.00	27,450.00	26,500.00	27,300.00	26,935.81	45,329
2025-03-04	26,100.00	27,250.00	26,050.00	26,700.00	26,343.82	43,469
2025-02-28	26,950.00	27,300.00	26,500.00	27,000.00	26,639.82	67,804
2025-02-27	27,300.00	27,700.00	27,100.00	27,350.00	26,985.15	69,908
2025-02-26	27,550.00	28,200.00	27,400.00	27,450.00	27,083.81	57,282
2025-02-25	27,000.00	28,000.00	26,750.00	27,850.00	27,478.48	53,289
2025-02-24	27,100.00	27,400.00	26,500.00	27,250.00	26,886.48	39,553
2025-02-21	26,800.00	27,450.00	26,650.00	27,350.00	26,985.15	60,657
2025-02-20	27,500.00	27,700.00	26,400.00	26,800.00	26,442.48	159,632
2025-02-19	28,250.00	28,450.00	27,500.00	27,700.00	27,330.48	98,029
2025-02-18	28,250.00	28,400.00	27,450.00	28,050.00	27,675.81	170,531
2025-02-17	28,800.00	29,300.00	28,200.00	28,500.00	28,119.81	90,402
2025-02-14	30,150.00	30,150.00	28,400.00	28,800.00	28,415.80	165,738
2025-02-13	29,600.00	30,300.00	29,100.00	29,900.00	29,501.13	87,793
2025-02-12	30,500.00	30,700.00	29,050.00	29,300.00	28,909.13	214,772
2025-02-11	31,400.00	32,150.00	30,800.00	31,000.00	30,586.46	172,473
2025-02-10	33,800.00	34,550.00	30,250.00	31,000.00	30,586.46	607,679
2025-02-07	34,100.00	34,850.00	33,150.00	34,000.00	33,546.44	227,023
2025-02-06	30,800.00	35,400.00	30,750.00	33,950.00	33,497.10	948,596
2025-02-05	30,450.00	31,200.00	29,600.00	30,700.00	30,290.46	136,763
2025-02-04	30,000.00	31,000.00	29,700.00	30,300.00	29,895.79	133,054
2025-02-03	29,800.00	29,900.00	28,250.00	29,450.00	29,057.13	139,678

← NewerPage 7 of 21 · 1,219 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.