Cytogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 12,600.00 | 12,630.00 | 11,930.00 | 12,100.00 | 12,100.00 | 42,562 |
| 2023-11-02 | 13,070.00 | 13,250.00 | 12,400.00 | 12,700.00 | 12,700.00 | 102,625 |
| 2023-11-01 | 13,370.00 | 13,880.00 | 12,830.00 | 13,050.00 | 13,050.00 | 103,750 |
| 2023-10-31 | 13,800.00 | 14,120.00 | 13,230.00 | 13,500.00 | 13,500.00 | 23,793 |
| 2023-10-30 | 13,800.00 | 14,150.00 | 13,510.00 | 13,890.00 | 13,890.00 | 10,503 |
| 2023-10-27 | 14,140.00 | 14,450.00 | 13,500.00 | 13,890.00 | 13,890.00 | 35,605 |
| 2023-10-26 | 13,160.00 | 14,370.00 | 12,800.00 | 14,000.00 | 14,000.00 | 55,794 |
| 2023-10-25 | 13,310.00 | 13,540.00 | 12,850.00 | 13,400.00 | 13,400.00 | 27,626 |
| 2023-10-24 | 13,000.00 | 13,690.00 | 12,950.00 | 13,600.00 | 13,600.00 | 15,431 |
| 2023-10-23 | 13,130.00 | 13,480.00 | 12,890.00 | 13,190.00 | 13,190.00 | 31,770 |
| 2023-10-20 | 13,900.00 | 13,900.00 | 13,130.00 | 13,130.00 | 13,130.00 | 51,584 |
| 2023-10-19 | 14,100.00 | 14,500.00 | 13,700.00 | 13,900.00 | 13,900.00 | 48,784 |
| 2023-10-18 | 14,110.00 | 15,500.00 | 13,850.00 | 14,200.00 | 14,200.00 | 71,304 |
| 2023-10-17 | 14,750.00 | 14,800.00 | 13,800.00 | 14,110.00 | 14,110.00 | 72,321 |
| 2023-10-16 | 15,100.00 | 15,100.00 | 14,770.00 | 14,800.00 | 14,800.00 | 24,664 |
| 2023-10-13 | 15,110.00 | 15,280.00 | 14,870.00 | 15,100.00 | 15,100.00 | 21,426 |
| 2023-10-12 | 15,210.00 | 15,580.00 | 15,100.00 | 15,200.00 | 15,200.00 | 16,423 |
| 2023-10-11 | 15,100.00 | 15,370.00 | 14,950.00 | 15,250.00 | 15,250.00 | 13,447 |
| 2023-10-10 | 15,300.00 | 15,390.00 | 14,810.00 | 15,190.00 | 15,190.00 | 38,680 |
| 2023-10-06 | 15,330.00 | 15,500.00 | 14,980.00 | 15,390.00 | 15,390.00 | 15,177 |
| 2023-10-05 | 15,480.00 | 15,710.00 | 14,750.00 | 15,200.00 | 15,200.00 | 44,736 |
| 2023-10-04 | 15,930.00 | 15,930.00 | 14,760.00 | 15,480.00 | 15,480.00 | 65,658 |
| 2023-09-27 | 16,060.00 | 16,200.00 | 15,460.00 | 15,930.00 | 15,930.00 | 76,422 |
| 2023-09-26 | 16,290.00 | 16,400.00 | 15,750.00 | 15,950.00 | 15,950.00 | 18,490 |
| 2023-09-25 | 15,640.00 | 16,670.00 | 15,590.00 | 16,110.00 | 16,110.00 | 72,842 |
| 2023-09-22 | 15,880.00 | 16,180.00 | 15,170.00 | 15,510.00 | 15,510.00 | 60,771 |
| 2023-09-21 | 15,020.00 | 16,180.00 | 14,500.00 | 15,530.00 | 15,530.00 | 90,142 |
| 2023-09-20 | 15,700.00 | 15,700.00 | 15,010.00 | 15,010.00 | 15,010.00 | 41,203 |
| 2023-09-19 | 15,640.00 | 16,000.00 | 15,350.00 | 15,700.00 | 15,700.00 | 10,197 |
| 2023-09-18 | 15,900.00 | 16,010.00 | 15,600.00 | 15,650.00 | 15,650.00 | 14,449 |
| 2023-09-15 | 16,010.00 | 16,170.00 | 15,900.00 | 15,980.00 | 15,980.00 | 9,926 |
| 2023-09-14 | 16,180.00 | 17,500.00 | 15,790.00 | 16,040.00 | 16,040.00 | 48,861 |
| 2023-09-13 | 16,890.00 | 16,890.00 | 16,010.00 | 16,180.00 | 16,180.00 | 19,747 |
| 2023-09-12 | 16,540.00 | 16,920.00 | 16,250.00 | 16,430.00 | 16,430.00 | 20,757 |
| 2023-09-11 | 17,160.00 | 17,200.00 | 16,520.00 | 16,520.00 | 16,520.00 | 27,375 |
| 2023-09-08 | 17,000.00 | 17,390.00 | 16,850.00 | 17,330.00 | 17,330.00 | 25,366 |
| 2023-09-07 | 16,870.00 | 17,450.00 | 16,800.00 | 17,130.00 | 17,130.00 | 27,227 |
| 2023-09-06 | 16,500.00 | 17,400.00 | 16,500.00 | 17,130.00 | 17,130.00 | 67,139 |
| 2023-09-05 | 16,160.00 | 16,730.00 | 16,160.00 | 16,490.00 | 16,490.00 | 19,791 |
| 2023-09-04 | 16,570.00 | 17,400.00 | 16,250.00 | 16,330.00 | 16,330.00 | 27,486 |
| 2023-09-01 | 16,400.00 | 17,490.00 | 15,980.00 | 16,750.00 | 16,750.00 | 145,261 |
| 2023-08-31 | 16,090.00 | 19,330.00 | 15,930.00 | 16,090.00 | 16,090.00 | 256,736 |
| 2023-08-30 | 16,100.00 | 16,200.00 | 15,940.00 | 16,090.00 | 16,090.00 | 5,129 |
| 2023-08-29 | 15,810.00 | 16,300.00 | 15,780.00 | 16,100.00 | 16,100.00 | 10,412 |
| 2023-08-28 | 16,000.00 | 16,100.00 | 15,810.00 | 15,810.00 | 15,810.00 | 16,194 |
| 2023-08-25 | 16,550.00 | 16,550.00 | 15,780.00 | 16,000.00 | 16,000.00 | 6,724 |
| 2023-08-24 | 16,430.00 | 16,680.00 | 15,990.00 | 15,990.00 | 15,990.00 | 19,912 |
| 2023-08-23 | 15,870.00 | 16,680.00 | 15,850.00 | 16,490.00 | 16,490.00 | 37,374 |
| 2023-08-22 | 15,770.00 | 15,930.00 | 15,640.00 | 15,870.00 | 15,870.00 | 12,153 |
| 2023-08-21 | 15,730.00 | 15,800.00 | 15,500.00 | 15,770.00 | 15,770.00 | 32,121 |
| 2023-08-18 | 15,730.00 | 15,940.00 | 15,570.00 | 15,730.00 | 15,730.00 | 10,908 |
| 2023-08-17 | 15,700.00 | 16,190.00 | 15,600.00 | 15,730.00 | 15,730.00 | 24,913 |
| 2023-08-16 | 15,720.00 | 15,900.00 | 15,360.00 | 15,720.00 | 15,720.00 | 15,235 |
| 2023-08-14 | 16,110.00 | 16,520.00 | 15,600.00 | 15,720.00 | 15,720.00 | 31,843 |
| 2023-08-11 | 16,680.00 | 16,730.00 | 16,250.00 | 16,250.00 | 16,250.00 | 27,450 |
| 2023-08-10 | 16,500.00 | 16,980.00 | 15,800.00 | 16,730.00 | 16,730.00 | 71,609 |
| 2023-08-09 | 17,070.00 | 17,200.00 | 16,630.00 | 16,640.00 | 16,640.00 | 31,048 |
| 2023-08-08 | 16,880.00 | 17,140.00 | 16,850.00 | 17,050.00 | 17,050.00 | 26,122 |
| 2023-08-07 | 16,870.00 | 17,270.00 | 16,670.00 | 16,950.00 | 16,950.00 | 71,225 |
| 2023-08-04 | 16,920.00 | 17,300.00 | 16,300.00 | 17,000.00 | 17,000.00 | 42,443 |
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.