Cytogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 14,230.00 | 14,700.00 | 13,760.00 | 14,210.00 | 14,210.00 | 98,923 |
| 2024-01-30 | 12,810.00 | 14,500.00 | 12,740.00 | 14,200.00 | 14,200.00 | 285,514 |
| 2024-01-29 | 12,850.00 | 13,280.00 | 12,520.00 | 12,810.00 | 12,810.00 | 112,672 |
| 2024-01-26 | 11,600.00 | 13,260.00 | 11,500.00 | 12,850.00 | 12,850.00 | 197,637 |
| 2024-01-25 | 11,350.00 | 11,700.00 | 10,810.00 | 11,580.00 | 11,580.00 | 33,568 |
| 2024-01-24 | 11,560.00 | 11,560.00 | 10,100.00 | 11,350.00 | 11,350.00 | 128,338 |
| 2024-01-23 | 11,600.00 | 11,790.00 | 11,310.00 | 11,340.00 | 11,340.00 | 55,308 |
| 2024-01-22 | 11,600.00 | 11,780.00 | 11,100.00 | 11,600.00 | 11,600.00 | 39,470 |
| 2024-01-19 | 11,600.00 | 11,970.00 | 11,500.00 | 11,770.00 | 11,770.00 | 38,141 |
| 2024-01-18 | 11,000.00 | 11,930.00 | 10,900.00 | 11,890.00 | 11,890.00 | 37,348 |
| 2024-01-17 | 11,050.00 | 11,300.00 | 10,910.00 | 11,000.00 | 11,000.00 | 21,599 |
| 2024-01-16 | 12,000.00 | 12,000.00 | 10,920.00 | 11,090.00 | 11,090.00 | 105,266 |
| 2024-01-15 | 11,560.00 | 12,080.00 | 11,460.00 | 11,840.00 | 11,840.00 | 35,156 |
| 2024-01-12 | 11,960.00 | 12,000.00 | 11,190.00 | 11,560.00 | 11,560.00 | 83,353 |
| 2024-01-11 | 12,930.00 | 12,930.00 | 11,750.00 | 11,960.00 | 11,960.00 | 95,798 |
| 2024-01-10 | 12,850.00 | 13,100.00 | 12,540.00 | 12,690.00 | 12,690.00 | 36,985 |
| 2024-01-09 | 12,590.00 | 13,000.00 | 12,560.00 | 12,820.00 | 12,820.00 | 24,240 |
| 2024-01-08 | 12,550.00 | 12,770.00 | 12,460.00 | 12,520.00 | 12,520.00 | 29,237 |
| 2024-01-05 | 13,000.00 | 13,000.00 | 12,400.00 | 12,780.00 | 12,780.00 | 55,054 |
| 2024-01-04 | 13,100.00 | 13,340.00 | 12,860.00 | 13,000.00 | 13,000.00 | 32,523 |
| 2024-01-03 | 13,520.00 | 13,790.00 | 13,120.00 | 13,360.00 | 13,360.00 | 39,614 |
| 2024-01-02 | 14,000.00 | 14,500.00 | 13,610.00 | 13,810.00 | 13,810.00 | 85,754 |
| 2023-12-28 | 13,310.00 | 13,890.00 | 13,310.00 | 13,520.00 | 13,520.00 | 96,613 |
| 2023-12-27 | 12,400.00 | 13,440.00 | 12,400.00 | 13,280.00 | 13,280.00 | 80,854 |
| 2023-12-26 | 13,080.00 | 13,200.00 | 12,200.00 | 12,300.00 | 12,300.00 | 56,192 |
| 2023-12-22 | 12,820.00 | 13,400.00 | 12,750.00 | 12,840.00 | 12,840.00 | 92,106 |
| 2023-12-21 | 12,500.00 | 13,200.00 | 12,240.00 | 12,820.00 | 12,820.00 | 74,865 |
| 2023-12-20 | 13,540.00 | 13,580.00 | 12,430.00 | 12,500.00 | 12,500.00 | 79,432 |
| 2023-12-19 | 12,090.00 | 13,170.00 | 12,050.00 | 12,690.00 | 12,690.00 | 93,028 |
| 2023-12-18 | 12,690.00 | 12,690.00 | 11,600.00 | 12,000.00 | 12,000.00 | 101,059 |
| 2023-12-15 | 11,850.00 | 13,000.00 | 11,350.00 | 12,400.00 | 12,400.00 | 268,393 |
| 2023-12-14 | 14,500.00 | 14,800.00 | 13,600.00 | 13,900.00 | 13,900.00 | 75,098 |
| 2023-12-13 | 13,560.00 | 14,800.00 | 13,500.00 | 14,400.00 | 14,400.00 | 102,428 |
| 2023-12-12 | 14,040.00 | 14,290.00 | 13,400.00 | 13,710.00 | 13,710.00 | 51,557 |
| 2023-12-11 | 14,770.00 | 14,770.00 | 13,750.00 | 14,040.00 | 14,040.00 | 74,961 |
| 2023-12-08 | 13,920.00 | 15,800.00 | 13,560.00 | 14,690.00 | 14,690.00 | 323,541 |
| 2023-12-07 | 13,150.00 | 15,350.00 | 12,850.00 | 14,320.00 | 14,320.00 | 515,354 |
| 2023-12-06 | 12,830.00 | 12,860.00 | 12,200.00 | 12,390.00 | 12,390.00 | 36,753 |
| 2023-12-05 | 13,000.00 | 13,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | 83,140 |
| 2023-12-04 | 13,200.00 | 13,340.00 | 12,920.00 | 12,950.00 | 12,950.00 | 34,220 |
| 2023-12-01 | 13,160.00 | 13,700.00 | 12,990.00 | 13,390.00 | 13,390.00 | 47,221 |
| 2023-11-30 | 14,560.00 | 15,010.00 | 13,110.00 | 13,400.00 | 13,400.00 | 250,037 |
| 2023-11-29 | 14,530.00 | 15,500.00 | 14,010.00 | 14,010.00 | 14,010.00 | 176,308 |
| 2023-11-28 | 14,620.00 | 14,890.00 | 14,200.00 | 14,530.00 | 14,530.00 | 19,804 |
| 2023-11-27 | 14,700.00 | 15,350.00 | 14,610.00 | 14,650.00 | 14,650.00 | 9,667 |
| 2023-11-24 | 15,210.00 | 15,600.00 | 14,800.00 | 14,800.00 | 14,800.00 | 25,684 |
| 2023-11-23 | 15,910.00 | 16,060.00 | 15,200.00 | 15,420.00 | 15,420.00 | 83,008 |
| 2023-11-22 | 15,400.00 | 16,100.00 | 15,400.00 | 15,910.00 | 15,910.00 | 47,169 |
| 2023-11-21 | 14,930.00 | 16,050.00 | 14,460.00 | 16,030.00 | 16,030.00 | 67,882 |
| 2023-11-20 | 15,700.00 | 15,700.00 | 14,910.00 | 14,910.00 | 14,910.00 | 24,324 |
| 2023-11-17 | 15,560.00 | 15,900.00 | 14,880.00 | 15,770.00 | 15,770.00 | 35,545 |
| 2023-11-16 | 15,600.00 | 15,990.00 | 14,910.00 | 15,870.00 | 15,870.00 | 73,295 |
| 2023-11-15 | 15,550.00 | 16,700.00 | 15,210.00 | 15,920.00 | 15,920.00 | 160,235 |
| 2023-11-14 | 15,450.00 | 15,550.00 | 14,980.00 | 15,380.00 | 15,380.00 | 24,163 |
| 2023-11-13 | 15,320.00 | 16,050.00 | 14,100.00 | 15,520.00 | 15,520.00 | 98,625 |
| 2023-11-10 | 14,000.00 | 15,790.00 | 13,890.00 | 15,320.00 | 15,320.00 | 82,126 |
| 2023-11-09 | 13,000.00 | 14,500.00 | 12,570.00 | 14,250.00 | 14,250.00 | 64,210 |
| 2023-11-08 | 12,280.00 | 13,020.00 | 11,800.00 | 13,000.00 | 13,000.00 | 30,236 |
| 2023-11-07 | 12,410.00 | 13,000.00 | 12,050.00 | 12,400.00 | 12,400.00 | 41,124 |
| 2023-11-06 | 12,300.00 | 12,450.00 | 12,200.00 | 12,410.00 | 12,410.00 | 9,117 |
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.