Cytogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12,360.00 | 12,360.00 | 11,400.00 | 11,590.00 | 11,590.00 | 133,431 |
| 2024-04-29 | 12,830.00 | 12,850.00 | 12,360.00 | 12,360.00 | 12,360.00 | 40,157 |
| 2024-04-26 | 13,000.00 | 13,200.00 | 12,670.00 | 12,840.00 | 12,840.00 | 60,248 |
| 2024-04-25 | 12,480.00 | 13,200.00 | 12,270.00 | 13,070.00 | 13,070.00 | 239,432 |
| 2024-04-24 | 12,040.00 | 12,540.00 | 11,820.00 | 12,490.00 | 12,490.00 | 54,565 |
| 2024-04-23 | 12,440.00 | 12,660.00 | 12,040.00 | 12,040.00 | 12,040.00 | 36,702 |
| 2024-04-22 | 12,550.00 | 12,550.00 | 12,220.00 | 12,440.00 | 12,440.00 | 31,105 |
| 2024-04-19 | 12,850.00 | 12,850.00 | 12,050.00 | 12,550.00 | 12,550.00 | 42,971 |
| 2024-04-18 | 13,260.00 | 13,270.00 | 12,600.00 | 12,730.00 | 12,730.00 | 88,940 |
| 2024-04-17 | 13,500.00 | 13,580.00 | 13,190.00 | 13,260.00 | 13,260.00 | 36,208 |
| 2024-04-16 | 13,600.00 | 13,690.00 | 13,100.00 | 13,560.00 | 13,560.00 | 49,164 |
| 2024-04-15 | 12,930.00 | 13,800.00 | 12,900.00 | 13,590.00 | 13,590.00 | 69,889 |
| 2024-04-12 | 13,000.00 | 13,490.00 | 12,920.00 | 13,100.00 | 13,100.00 | 41,611 |
| 2024-04-11 | 12,500.00 | 13,700.00 | 12,400.00 | 12,900.00 | 12,900.00 | 102,129 |
| 2024-04-09 | 12,300.00 | 13,000.00 | 12,260.00 | 12,400.00 | 12,400.00 | 40,287 |
| 2024-04-08 | 12,700.00 | 13,000.00 | 12,030.00 | 12,260.00 | 12,260.00 | 38,568 |
| 2024-04-05 | 12,630.00 | 13,180.00 | 12,530.00 | 12,620.00 | 12,620.00 | 35,065 |
| 2024-04-04 | 13,500.00 | 13,500.00 | 12,230.00 | 12,830.00 | 12,830.00 | 63,841 |
| 2024-04-03 | 13,230.00 | 13,450.00 | 13,010.00 | 13,240.00 | 13,240.00 | 56,229 |
| 2024-04-02 | 13,890.00 | 13,890.00 | 13,230.00 | 13,230.00 | 13,230.00 | 76,146 |
| 2024-04-01 | 13,910.00 | 14,090.00 | 13,700.00 | 13,890.00 | 13,890.00 | 54,316 |
| 2024-03-29 | 14,220.00 | 14,350.00 | 13,820.00 | 13,820.00 | 13,820.00 | 62,833 |
| 2024-03-28 | 14,160.00 | 14,400.00 | 13,800.00 | 14,160.00 | 14,160.00 | 89,066 |
| 2024-03-27 | 14,740.00 | 14,810.00 | 14,160.00 | 14,160.00 | 14,160.00 | 124,722 |
| 2024-03-26 | 14,750.00 | 14,910.00 | 14,540.00 | 14,750.00 | 14,750.00 | 57,770 |
| 2024-03-25 | 15,290.00 | 15,290.00 | 14,630.00 | 14,770.00 | 14,770.00 | 64,708 |
| 2024-03-22 | 15,400.00 | 15,520.00 | 14,860.00 | 14,900.00 | 14,900.00 | 86,597 |
| 2024-03-21 | 15,050.00 | 16,640.00 | 15,050.00 | 15,520.00 | 15,520.00 | 348,372 |
| 2024-03-20 | 14,620.00 | 15,030.00 | 14,300.00 | 15,020.00 | 15,020.00 | 115,403 |
| 2024-03-19 | 15,050.00 | 15,300.00 | 14,110.00 | 14,610.00 | 14,610.00 | 83,751 |
| 2024-03-18 | 15,100.00 | 15,710.00 | 14,850.00 | 14,980.00 | 14,980.00 | 154,379 |
| 2024-03-15 | 15,120.00 | 15,700.00 | 15,000.00 | 15,360.00 | 15,360.00 | 178,042 |
| 2024-03-14 | 14,000.00 | 15,370.00 | 13,390.00 | 15,060.00 | 15,060.00 | 316,760 |
| 2024-03-13 | 13,700.00 | 14,240.00 | 13,290.00 | 13,970.00 | 13,970.00 | 97,745 |
| 2024-03-12 | 13,560.00 | 13,560.00 | 13,200.00 | 13,370.00 | 13,370.00 | 43,285 |
| 2024-03-11 | 14,020.00 | 14,320.00 | 13,530.00 | 13,560.00 | 13,560.00 | 56,246 |
| 2024-03-08 | 13,980.00 | 14,180.00 | 13,860.00 | 14,050.00 | 14,050.00 | 26,926 |
| 2024-03-07 | 14,050.00 | 14,150.00 | 13,880.00 | 13,970.00 | 13,970.00 | 22,616 |
| 2024-03-06 | 14,010.00 | 14,440.00 | 13,980.00 | 14,190.00 | 14,190.00 | 45,590 |
| 2024-03-05 | 13,970.00 | 14,190.00 | 13,730.00 | 14,010.00 | 14,010.00 | 20,758 |
| 2024-03-04 | 13,850.00 | 14,100.00 | 13,600.00 | 14,000.00 | 14,000.00 | 38,023 |
| 2024-02-29 | 13,860.00 | 14,500.00 | 13,600.00 | 13,880.00 | 13,880.00 | 62,137 |
| 2024-02-28 | 14,240.00 | 14,810.00 | 13,930.00 | 14,000.00 | 14,000.00 | 55,750 |
| 2024-02-27 | 15,200.00 | 15,200.00 | 14,240.00 | 14,240.00 | 14,240.00 | 80,527 |
| 2024-02-26 | 15,300.00 | 15,850.00 | 14,940.00 | 15,010.00 | 15,010.00 | 160,757 |
| 2024-02-23 | 14,610.00 | 15,250.00 | 14,420.00 | 15,000.00 | 15,000.00 | 90,587 |
| 2024-02-22 | 14,270.00 | 14,840.00 | 14,010.00 | 14,610.00 | 14,610.00 | 72,669 |
| 2024-02-21 | 14,800.00 | 14,800.00 | 13,990.00 | 14,150.00 | 14,150.00 | 78,180 |
| 2024-02-20 | 15,090.00 | 15,150.00 | 14,700.00 | 14,710.00 | 14,710.00 | 62,681 |
| 2024-02-19 | 14,870.00 | 15,450.00 | 14,700.00 | 15,000.00 | 15,000.00 | 122,622 |
| 2024-02-16 | 13,670.00 | 14,970.00 | 13,240.00 | 14,870.00 | 14,870.00 | 241,743 |
| 2024-02-15 | 14,000.00 | 14,220.00 | 13,370.00 | 13,420.00 | 13,420.00 | 58,658 |
| 2024-02-14 | 14,740.00 | 15,480.00 | 13,750.00 | 14,110.00 | 14,110.00 | 137,104 |
| 2024-02-13 | 14,680.00 | 15,130.00 | 14,570.00 | 14,800.00 | 14,800.00 | 75,208 |
| 2024-02-08 | 14,720.00 | 15,350.00 | 14,640.00 | 14,850.00 | 14,850.00 | 76,055 |
| 2024-02-07 | 14,000.00 | 15,150.00 | 13,890.00 | 14,840.00 | 14,840.00 | 128,849 |
| 2024-02-06 | 14,480.00 | 14,700.00 | 13,820.00 | 13,900.00 | 13,900.00 | 252,775 |
| 2024-02-05 | 14,130.00 | 14,710.00 | 14,050.00 | 14,420.00 | 14,420.00 | 62,970 |
| 2024-02-02 | 14,100.00 | 14,660.00 | 14,100.00 | 14,260.00 | 14,260.00 | 94,594 |
| 2024-02-01 | 14,050.00 | 14,340.00 | 14,000.00 | 14,070.00 | 14,070.00 | 73,025 |
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.