Cytogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 16,920.00 | 17,300.00 | 16,300.00 | 17,000.00 | 17,000.00 | 42,443 |
| 2023-08-03 | 15,830.00 | 16,850.00 | 15,830.00 | 16,410.00 | 16,410.00 | 35,975 |
| 2023-08-02 | 16,050.00 | 16,500.00 | 15,850.00 | 15,900.00 | 15,900.00 | 12,362 |
| 2023-08-01 | 16,200.00 | 16,430.00 | 16,040.00 | 16,060.00 | 16,060.00 | 11,541 |
| 2023-07-31 | 15,970.00 | 16,400.00 | 15,770.00 | 16,050.00 | 16,050.00 | 8,627 |
| 2023-07-28 | 15,900.00 | 15,990.00 | 15,540.00 | 15,980.00 | 15,980.00 | 26,312 |
| 2023-07-27 | 15,760.00 | 16,100.00 | 15,650.00 | 15,990.00 | 15,990.00 | 29,576 |
| 2023-07-26 | 15,900.00 | 16,200.00 | 15,400.00 | 15,750.00 | 15,750.00 | 69,100 |
| 2023-07-25 | 16,000.00 | 16,000.00 | 15,570.00 | 15,800.00 | 15,800.00 | 34,553 |
| 2023-07-24 | 16,270.00 | 16,440.00 | 15,880.00 | 16,000.00 | 16,000.00 | 27,052 |
| 2023-07-21 | 16,720.00 | 16,720.00 | 16,250.00 | 16,270.00 | 16,270.00 | 30,940 |
| 2023-07-20 | 17,230.00 | 17,300.00 | 16,600.00 | 16,710.00 | 16,710.00 | 28,626 |
| 2023-07-19 | 17,110.00 | 17,300.00 | 16,920.00 | 17,030.00 | 17,030.00 | 27,474 |
| 2023-07-18 | 17,060.00 | 17,500.00 | 16,800.00 | 17,030.00 | 17,030.00 | 50,730 |
| 2023-07-17 | 16,440.00 | 17,390.00 | 16,260.00 | 17,010.00 | 17,010.00 | 27,507 |
| 2023-07-14 | 16,450.00 | 16,800.00 | 16,200.00 | 16,600.00 | 16,600.00 | 40,225 |
| 2023-07-13 | 17,180.00 | 17,190.00 | 16,340.00 | 16,450.00 | 16,450.00 | 55,400 |
| 2023-07-12 | 16,870.00 | 17,200.00 | 16,780.00 | 16,920.00 | 16,920.00 | 30,090 |
| 2023-07-11 | 17,170.00 | 17,270.00 | 16,750.00 | 16,880.00 | 16,880.00 | 19,427 |
| 2023-07-10 | 17,660.00 | 17,660.00 | 17,000.00 | 17,170.00 | 17,170.00 | 24,482 |
| 2023-07-07 | 16,440.00 | 17,660.00 | 16,400.00 | 17,660.00 | 17,660.00 | 58,853 |
| 2023-07-06 | 16,880.00 | 17,100.00 | 16,400.00 | 16,440.00 | 16,440.00 | 41,264 |
| 2023-07-05 | 17,060.00 | 17,200.00 | 16,750.00 | 16,750.00 | 16,750.00 | 28,207 |
| 2023-07-04 | 17,010.00 | 17,200.00 | 16,990.00 | 17,130.00 | 17,130.00 | 23,216 |
| 2023-07-03 | 17,260.00 | 17,500.00 | 17,110.00 | 17,190.00 | 17,190.00 | 14,193 |
| 2023-06-30 | 17,480.00 | 17,500.00 | 16,710.00 | 17,500.00 | 17,500.00 | 17,201 |
| 2023-06-29 | 17,780.00 | 18,100.00 | 17,090.00 | 17,480.00 | 17,480.00 | 38,310 |
| 2023-06-28 | 16,360.00 | 17,620.00 | 16,350.00 | 17,370.00 | 17,370.00 | 305,734 |
| 2023-06-27 | 16,500.00 | 16,550.00 | 16,260.00 | 16,340.00 | 16,340.00 | 49,080 |
| 2023-06-26 | 16,500.00 | 16,550.00 | 16,240.00 | 16,500.00 | 16,500.00 | 23,002 |
| 2023-06-23 | 16,550.00 | 16,800.00 | 16,100.00 | 16,500.00 | 16,500.00 | 43,962 |
| 2023-06-22 | 17,000.00 | 17,000.00 | 16,350.00 | 16,550.00 | 16,550.00 | 47,111 |
| 2023-06-21 | 17,440.00 | 17,510.00 | 16,850.00 | 17,000.00 | 17,000.00 | 16,963 |
| 2023-06-20 | 17,070.00 | 17,830.00 | 16,840.00 | 17,440.00 | 17,440.00 | 39,105 |
| 2023-06-19 | 16,490.00 | 17,600.00 | 16,390.00 | 17,070.00 | 17,070.00 | 39,214 |
| 2023-06-16 | 16,090.00 | 16,600.00 | 16,050.00 | 16,350.00 | 16,350.00 | 35,724 |
| 2023-06-15 | 16,100.00 | 16,260.00 | 15,750.00 | 16,100.00 | 16,100.00 | 18,309 |
| 2023-06-14 | 16,010.00 | 16,400.00 | 15,940.00 | 16,080.00 | 16,080.00 | 9,219 |
| 2023-06-13 | 16,200.00 | 16,300.00 | 15,800.00 | 16,000.00 | 16,000.00 | 30,951 |
| 2023-06-12 | 16,300.00 | 16,350.00 | 15,850.00 | 16,100.00 | 16,100.00 | 40,961 |
| 2023-06-09 | 16,360.00 | 16,400.00 | 16,050.00 | 16,300.00 | 16,300.00 | 51,807 |
| 2023-06-08 | 16,300.00 | 16,590.00 | 16,070.00 | 16,360.00 | 16,360.00 | 56,635 |
| 2023-06-07 | 17,400.00 | 17,410.00 | 16,350.00 | 16,350.00 | 16,350.00 | 57,478 |
| 2023-06-05 | 17,670.00 | 18,000.00 | 17,250.00 | 17,380.00 | 17,380.00 | 21,425 |
| 2023-06-02 | 17,050.00 | 18,390.00 | 16,990.00 | 17,650.00 | 17,650.00 | 111,636 |
| 2023-06-01 | 16,800.00 | 17,060.00 | 16,800.00 | 16,970.00 | 16,970.00 | 28,179 |
| 2023-05-31 | 17,070.00 | 17,150.00 | 16,880.00 | 16,980.00 | 16,980.00 | 24,868 |
| 2023-05-30 | 17,050.00 | 17,320.00 | 16,890.00 | 17,070.00 | 17,070.00 | 29,706 |
| 2023-05-26 | 17,050.00 | 17,200.00 | 16,790.00 | 17,040.00 | 17,040.00 | 31,509 |
| 2023-05-25 | 17,560.00 | 17,590.00 | 17,170.00 | 17,280.00 | 17,280.00 | 23,825 |
| 2023-05-24 | 17,390.00 | 18,090.00 | 17,240.00 | 17,560.00 | 17,560.00 | 82,695 |
| 2023-05-23 | 17,940.00 | 18,430.00 | 17,160.00 | 17,420.00 | 17,420.00 | 165,688 |
| 2023-05-22 | 16,800.00 | 18,160.00 | 16,700.00 | 17,940.00 | 17,940.00 | 305,020 |
| 2023-05-19 | 16,810.00 | 16,850.00 | 16,680.00 | 16,770.00 | 16,770.00 | 31,385 |
| 2023-05-18 | 16,710.00 | 17,080.00 | 16,660.00 | 16,810.00 | 16,810.00 | 21,648 |
| 2023-05-17 | 16,530.00 | 16,980.00 | 16,530.00 | 16,830.00 | 16,830.00 | 24,492 |
| 2023-05-16 | 16,800.00 | 16,800.00 | 16,500.00 | 16,680.00 | 16,680.00 | 23,638 |
| 2023-05-15 | 16,920.00 | 16,920.00 | 16,660.00 | 16,800.00 | 16,800.00 | 22,092 |
| 2023-05-12 | 17,000.00 | 17,130.00 | 16,730.00 | 17,000.00 | 17,000.00 | 129,712 |
| 2023-05-11 | 17,000.00 | 17,050.00 | 16,660.00 | 17,000.00 | 17,000.00 | 19,318 |
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.