Caregen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16,540.00 | 16,730.00 | 16,380.00 | 16,450.00 | 16,002.76 | 28,226 |
| 2024-10-29 | 16,440.00 | 16,750.00 | 16,150.00 | 16,540.00 | 16,090.31 | 34,163 |
| 2024-10-28 | 16,700.00 | 16,760.00 | 16,490.00 | 16,600.00 | 16,148.68 | 38,987 |
| 2024-10-25 | 16,850.00 | 16,850.00 | 16,170.00 | 16,540.00 | 16,090.31 | 39,800 |
| 2024-10-24 | 16,840.00 | 16,840.00 | 16,400.00 | 16,690.00 | 16,236.23 | 39,776 |
| 2024-10-23 | 16,560.00 | 16,800.00 | 16,120.00 | 16,800.00 | 16,343.24 | 69,840 |
| 2024-10-22 | 16,660.00 | 16,850.00 | 16,340.00 | 16,400.00 | 15,954.12 | 77,477 |
| 2024-10-21 | 17,230.00 | 17,240.00 | 16,860.00 | 16,860.00 | 16,401.61 | 50,405 |
| 2024-10-18 | 17,520.00 | 17,520.00 | 16,820.00 | 17,150.00 | 16,683.73 | 58,084 |
| 2024-10-17 | 17,650.00 | 17,740.00 | 17,270.00 | 17,420.00 | 16,946.39 | 25,646 |
| 2024-10-16 | 18,140.00 | 18,150.00 | 17,440.00 | 17,500.00 | 17,024.21 | 49,879 |
| 2024-10-15 | 17,730.00 | 18,280.00 | 17,370.00 | 18,130.00 | 17,637.08 | 76,165 |
| 2024-10-14 | 17,300.00 | 17,790.00 | 16,750.00 | 17,560.00 | 17,082.58 | 102,647 |
| 2024-10-11 | 18,710.00 | 18,710.00 | 17,300.00 | 17,300.00 | 16,829.65 | 118,290 |
| 2024-10-10 | 18,300.00 | 18,660.00 | 18,000.00 | 18,530.00 | 18,026.21 | 59,380 |
| 2024-10-08 | 18,300.00 | 18,770.00 | 18,210.00 | 18,300.00 | 17,802.46 | 65,300 |
| 2024-10-07 | 19,560.00 | 19,630.00 | 18,180.00 | 18,300.00 | 17,802.46 | 172,674 |
| 2024-10-04 | 19,480.00 | 19,870.00 | 19,170.00 | 19,640.00 | 19,106.03 | 89,404 |
| 2024-10-02 | 19,350.00 | 19,520.00 | 18,830.00 | 19,290.00 | 18,765.54 | 69,375 |
| 2024-09-30 | 19,430.00 | 19,430.00 | 19,060.00 | 19,350.00 | 18,823.91 | 55,472 |
| 2024-09-27 | 19,350.00 | 19,570.00 | 18,910.00 | 19,240.00 | 18,716.90 | 68,594 |
| 2024-09-26 | 19,210.00 | 19,460.00 | 19,070.00 | 19,350.00 | 18,823.91 | 70,439 |
| 2024-09-25 | 19,420.00 | 19,510.00 | 19,050.00 | 19,140.00 | 18,619.62 | 84,582 |
| 2024-09-24 | 18,970.00 | 19,380.00 | 18,820.00 | 19,010.00 | 18,493.16 | 60,102 |
| 2024-09-23 | 18,500.00 | 19,330.00 | 18,430.00 | 19,150.00 | 18,629.35 | 91,513 |
| 2024-09-20 | 19,050.00 | 19,300.00 | 18,670.00 | 18,670.00 | 18,162.40 | 94,604 |
| 2024-09-19 | 18,930.00 | 19,470.00 | 18,670.00 | 19,030.00 | 18,512.61 | 83,225 |
| 2024-09-13 | 18,900.00 | 19,080.00 | 18,100.00 | 18,920.00 | 18,405.60 | 110,843 |
| 2024-09-12 | 18,350.00 | 18,940.00 | 18,200.00 | 18,550.00 | 18,045.66 | 133,481 |
| 2024-09-11 | 17,610.00 | 18,360.00 | 17,280.00 | 18,350.00 | 17,851.10 | 149,897 |
| 2024-09-10 | 17,020.00 | 17,300.00 | 16,340.00 | 17,300.00 | 16,829.65 | 75,048 |
| 2024-09-09 | 15,620.00 | 17,100.00 | 15,600.00 | 17,020.00 | 16,557.26 | 84,615 |
| 2024-09-06 | 16,620.00 | 16,620.00 | 15,760.00 | 15,850.00 | 15,419.07 | 98,412 |
| 2024-09-05 | 16,890.00 | 17,150.00 | 16,230.00 | 16,460.00 | 16,012.49 | 74,679 |
| 2024-09-04 | 17,850.00 | 17,850.00 | 16,830.00 | 16,890.00 | 16,430.79 | 110,732 |
| 2024-09-03 | 16,850.00 | 18,100.00 | 16,850.00 | 18,000.00 | 17,510.62 | 131,007 |
| 2024-09-02 | 17,050.00 | 17,150.00 | 16,740.00 | 17,010.00 | 16,547.53 | 59,186 |
| 2024-08-30 | 16,800.00 | 17,300.00 | 16,760.00 | 17,200.00 | 16,732.37 | 72,024 |
| 2024-08-29 | 16,400.00 | 16,930.00 | 16,400.00 | 16,860.00 | 16,401.61 | 48,790 |
| 2024-08-28 | 16,480.00 | 17,100.00 | 16,440.00 | 16,700.00 | 16,245.96 | 77,210 |
| 2024-08-27 | 16,560.00 | 16,660.00 | 16,250.00 | 16,420.00 | 15,973.57 | 41,658 |
| 2024-08-26 | 16,970.00 | 17,170.00 | 16,500.00 | 16,560.00 | 16,109.77 | 39,253 |
| 2024-08-23 | 16,810.00 | 16,950.00 | 16,740.00 | 16,870.00 | 16,411.34 | 37,406 |
| 2024-08-22 | 16,990.00 | 17,310.00 | 16,760.00 | 16,910.00 | 16,450.25 | 72,174 |
| 2024-08-21 | 17,050.00 | 17,380.00 | 16,930.00 | 16,980.00 | 16,518.35 | 66,379 |
| 2024-08-20 | 16,870.00 | 17,640.00 | 16,870.00 | 17,210.00 | 16,742.09 | 75,330 |
| 2024-08-19 | 17,050.00 | 17,300.00 | 16,820.00 | 16,850.00 | 16,391.88 | 69,365 |
| 2024-08-16 | 16,320.00 | 17,190.00 | 16,320.00 | 17,050.00 | 16,586.44 | 106,381 |
| 2024-08-14 | 16,100.00 | 16,270.00 | 15,780.00 | 16,170.00 | 15,730.37 | 83,344 |
| 2024-08-13 | 16,190.00 | 16,260.00 | 15,750.00 | 15,790.00 | 15,360.70 | 77,898 |
| 2024-08-12 | 16,120.00 | 16,720.00 | 16,120.00 | 16,150.00 | 15,710.91 | 72,442 |
| 2024-08-09 | 15,550.00 | 16,530.00 | 15,540.00 | 16,400.00 | 15,954.12 | 129,076 |
| 2024-08-08 | 15,810.00 | 15,860.00 | 14,850.00 | 15,400.00 | 14,981.31 | 186,116 |
| 2024-08-07 | 16,700.00 | 16,720.00 | 15,520.00 | 15,880.00 | 15,448.25 | 414,048 |
| 2024-08-06 | 16,300.00 | 17,500.00 | 16,300.00 | 16,880.00 | 16,421.07 | 411,657 |
| 2024-08-05 | 20,000.00 | 20,100.00 | 15,210.00 | 16,240.00 | 15,798.47 | 914,495 |
| 2024-08-02 | 23,950.00 | 24,450.00 | 19,600.00 | 20,500.00 | 19,942.65 | 1,111,048 |
| 2024-08-01 | 22,450.00 | 24,450.00 | 22,300.00 | 24,450.00 | 23,785.25 | 270,642 |
| 2024-07-31 | 22,900.00 | 22,900.00 | 21,800.00 | 22,600.00 | 21,985.55 | 146,280 |
| 2024-07-30 | 22,500.00 | 23,050.00 | 21,900.00 | 22,900.00 | 22,277.40 | 94,613 |
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.