Cytogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9,290.00 | 9,530.00 | 9,030.00 | 9,350.00 | 9,350.00 | 32,366 |
| 2024-07-26 | 9,150.00 | 9,150.00 | 8,750.00 | 9,100.00 | 9,100.00 | 15,790 |
| 2024-07-25 | 9,170.00 | 9,180.00 | 8,790.00 | 8,960.00 | 8,960.00 | 34,822 |
| 2024-07-24 | 9,120.00 | 9,480.00 | 9,080.00 | 9,170.00 | 9,170.00 | 35,644 |
| 2024-07-23 | 8,960.00 | 9,580.00 | 8,960.00 | 9,120.00 | 9,120.00 | 25,079 |
| 2024-07-22 | 9,380.00 | 9,440.00 | 8,910.00 | 9,060.00 | 9,060.00 | 41,893 |
| 2024-07-19 | 9,530.00 | 9,640.00 | 9,020.00 | 9,380.00 | 9,380.00 | 41,516 |
| 2024-07-18 | 9,650.00 | 9,790.00 | 9,100.00 | 9,530.00 | 9,530.00 | 31,649 |
| 2024-07-17 | 9,500.00 | 9,830.00 | 9,330.00 | 9,800.00 | 9,800.00 | 57,904 |
| 2024-07-16 | 9,480.00 | 9,700.00 | 9,360.00 | 9,430.00 | 9,430.00 | 52,572 |
| 2024-07-15 | 10,000.00 | 10,000.00 | 9,430.00 | 9,500.00 | 9,500.00 | 54,069 |
| 2024-07-12 | 8,890.00 | 9,930.00 | 8,670.00 | 9,780.00 | 9,780.00 | 125,961 |
| 2024-07-11 | 9,190.00 | 9,200.00 | 8,520.00 | 8,830.00 | 8,830.00 | 60,418 |
| 2024-07-10 | 9,440.00 | 9,540.00 | 9,080.00 | 9,190.00 | 9,190.00 | 53,988 |
| 2024-07-09 | 8,250.00 | 9,760.00 | 8,200.00 | 9,530.00 | 9,530.00 | 294,348 |
| 2024-07-08 | 7,940.00 | 8,230.00 | 7,900.00 | 8,200.00 | 8,200.00 | 22,407 |
| 2024-07-05 | 7,900.00 | 8,140.00 | 7,810.00 | 7,940.00 | 7,940.00 | 22,059 |
| 2024-07-04 | 8,170.00 | 8,290.00 | 7,890.00 | 7,900.00 | 7,900.00 | 30,012 |
| 2024-07-03 | 8,300.00 | 8,300.00 | 8,000.00 | 8,170.00 | 8,170.00 | 33,928 |
| 2024-07-02 | 8,620.00 | 8,650.00 | 8,300.00 | 8,360.00 | 8,360.00 | 25,046 |
| 2024-07-01 | 8,260.00 | 8,760.00 | 8,260.00 | 8,620.00 | 8,620.00 | 36,689 |
| 2024-06-28 | 8,410.00 | 8,490.00 | 8,120.00 | 8,260.00 | 8,260.00 | 47,015 |
| 2024-06-27 | 8,450.00 | 8,590.00 | 8,060.00 | 8,490.00 | 8,490.00 | 38,995 |
| 2024-06-26 | 8,530.00 | 8,690.00 | 8,310.00 | 8,450.00 | 8,450.00 | 25,180 |
| 2024-06-25 | 8,670.00 | 8,690.00 | 8,480.00 | 8,600.00 | 8,600.00 | 24,413 |
| 2024-06-24 | 8,300.00 | 8,730.00 | 8,300.00 | 8,660.00 | 8,660.00 | 263,563 |
| 2024-06-21 | 8,250.00 | 8,300.00 | 7,880.00 | 8,300.00 | 8,300.00 | 59,967 |
| 2024-06-20 | 8,200.00 | 8,330.00 | 8,000.00 | 8,130.00 | 8,130.00 | 43,942 |
| 2024-06-19 | 8,300.00 | 8,440.00 | 7,870.00 | 8,050.00 | 8,050.00 | 72,063 |
| 2024-06-18 | 8,720.00 | 8,790.00 | 8,100.00 | 8,220.00 | 8,220.00 | 95,783 |
| 2024-06-17 | 8,890.00 | 9,030.00 | 8,620.00 | 8,720.00 | 8,720.00 | 38,452 |
| 2024-06-14 | 9,220.00 | 9,220.00 | 8,930.00 | 8,960.00 | 8,960.00 | 35,432 |
| 2024-06-13 | 9,220.00 | 9,320.00 | 9,110.00 | 9,220.00 | 9,220.00 | 16,800 |
| 2024-06-12 | 9,500.00 | 9,580.00 | 9,150.00 | 9,220.00 | 9,220.00 | 36,006 |
| 2024-06-11 | 9,410.00 | 9,600.00 | 9,350.00 | 9,450.00 | 9,450.00 | 17,589 |
| 2024-06-10 | 9,690.00 | 9,700.00 | 9,360.00 | 9,410.00 | 9,410.00 | 43,795 |
| 2024-06-07 | 9,750.00 | 10,080.00 | 9,650.00 | 9,780.00 | 9,780.00 | 59,139 |
| 2024-06-05 | 9,450.00 | 10,250.00 | 9,390.00 | 9,770.00 | 9,770.00 | 58,337 |
| 2024-06-04 | 9,740.00 | 9,850.00 | 9,380.00 | 9,380.00 | 9,380.00 | 33,912 |
| 2024-06-03 | 9,810.00 | 10,080.00 | 9,690.00 | 9,740.00 | 9,740.00 | 161,796 |
| 2024-05-31 | 9,940.00 | 9,980.00 | 9,510.00 | 9,810.00 | 9,810.00 | 58,101 |
| 2024-05-30 | 9,940.00 | 9,960.00 | 9,460.00 | 9,960.00 | 9,960.00 | 61,387 |
| 2024-05-29 | 10,040.00 | 10,040.00 | 9,410.00 | 9,950.00 | 9,950.00 | 94,214 |
| 2024-05-28 | 9,160.00 | 11,700.00 | 8,620.00 | 10,040.00 | 10,040.00 | 436,547 |
| 2024-05-27 | 9,150.00 | 9,470.00 | 8,920.00 | 9,030.00 | 9,030.00 | 59,623 |
| 2024-05-24 | 9,730.00 | 9,740.00 | 9,200.00 | 9,300.00 | 9,300.00 | 132,047 |
| 2024-05-23 | 10,680.00 | 10,680.00 | 9,580.00 | 9,680.00 | 9,680.00 | 125,992 |
| 2024-05-22 | 10,250.00 | 10,430.00 | 9,900.00 | 10,150.00 | 10,150.00 | 255,081 |
| 2024-05-21 | 11,170.00 | 11,310.00 | 9,470.00 | 10,250.00 | 10,250.00 | 221,474 |
| 2024-05-20 | 11,750.00 | 11,750.00 | 11,150.00 | 11,160.00 | 11,160.00 | 47,533 |
| 2024-05-17 | 11,690.00 | 11,870.00 | 11,470.00 | 11,580.00 | 11,580.00 | 90,081 |
| 2024-05-16 | 11,750.00 | 11,950.00 | 11,500.00 | 11,830.00 | 11,830.00 | 90,855 |
| 2024-05-14 | 11,100.00 | 11,900.00 | 11,100.00 | 11,750.00 | 11,750.00 | 91,344 |
| 2024-05-13 | 11,260.00 | 11,450.00 | 11,080.00 | 11,200.00 | 11,200.00 | 50,233 |
| 2024-05-10 | 11,250.00 | 11,430.00 | 11,150.00 | 11,250.00 | 11,250.00 | 43,373 |
| 2024-05-09 | 11,550.00 | 11,560.00 | 11,150.00 | 11,250.00 | 11,250.00 | 63,247 |
| 2024-05-08 | 11,670.00 | 11,680.00 | 11,280.00 | 11,390.00 | 11,390.00 | 53,233 |
| 2024-05-07 | 12,110.00 | 12,170.00 | 11,540.00 | 11,600.00 | 11,600.00 | 85,995 |
| 2024-05-03 | 12,760.00 | 12,760.00 | 11,880.00 | 12,100.00 | 12,100.00 | 86,912 |
| 2024-05-02 | 11,760.00 | 12,850.00 | 11,750.00 | 12,490.00 | 12,490.00 | 183,511 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.