Cytogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 16,950.00 | 17,090.00 | 16,600.00 | 16,910.00 | 16,910.00 | 22,194 |
| 2023-05-09 | 16,920.00 | 17,030.00 | 16,820.00 | 16,950.00 | 16,950.00 | 6,153 |
| 2023-05-08 | 16,990.00 | 17,090.00 | 16,720.00 | 16,940.00 | 16,940.00 | 13,313 |
| 2023-05-04 | 16,750.00 | 17,150.00 | 16,270.00 | 16,990.00 | 16,990.00 | 53,143 |
| 2023-05-03 | 17,300.00 | 17,300.00 | 16,560.00 | 16,750.00 | 16,750.00 | 129,491 |
| 2023-05-02 | 18,300.00 | 18,820.00 | 16,700.00 | 17,880.00 | 17,880.00 | 206,080 |
| 2023-04-28 | 18,390.00 | 18,690.00 | 17,960.00 | 18,650.00 | 18,650.00 | 58,763 |
| 2023-04-27 | 18,300.00 | 18,990.00 | 18,210.00 | 18,390.00 | 18,390.00 | 23,570 |
| 2023-04-26 | 18,020.00 | 18,560.00 | 17,850.00 | 18,500.00 | 18,500.00 | 189,178 |
| 2023-04-25 | 18,250.00 | 18,250.00 | 17,500.00 | 18,020.00 | 18,020.00 | 33,247 |
| 2023-04-24 | 19,430.00 | 19,430.00 | 17,800.00 | 18,250.00 | 18,250.00 | 90,175 |
| 2023-04-21 | 20,000.00 | 20,050.00 | 19,200.00 | 19,310.00 | 19,310.00 | 52,596 |
| 2023-04-20 | 19,300.00 | 20,200.00 | 18,920.00 | 19,810.00 | 19,810.00 | 135,166 |
| 2023-04-19 | 17,870.00 | 18,900.00 | 17,800.00 | 18,890.00 | 18,890.00 | 91,473 |
| 2023-04-18 | 17,800.00 | 18,740.00 | 17,730.00 | 17,950.00 | 17,950.00 | 58,783 |
| 2023-04-17 | 18,000.00 | 18,000.00 | 17,700.00 | 17,950.00 | 17,950.00 | 19,484 |
| 2023-04-14 | 17,980.00 | 18,250.00 | 17,690.00 | 17,960.00 | 17,960.00 | 26,687 |
| 2023-04-13 | 17,640.00 | 17,800.00 | 17,180.00 | 17,800.00 | 17,800.00 | 23,475 |
| 2023-04-12 | 17,360.00 | 17,550.00 | 17,100.00 | 17,350.00 | 17,350.00 | 11,497 |
| 2023-04-11 | 17,410.00 | 17,760.00 | 17,120.00 | 17,370.00 | 17,370.00 | 15,697 |
| 2023-04-10 | 17,460.00 | 17,900.00 | 17,000.00 | 17,330.00 | 17,330.00 | 29,603 |
| 2023-04-07 | 16,700.00 | 17,750.00 | 16,500.00 | 17,350.00 | 17,350.00 | 34,234 |
| 2023-04-06 | 17,220.00 | 17,220.00 | 16,280.00 | 16,830.00 | 16,830.00 | 38,536 |
| 2023-04-05 | 18,000.00 | 19,430.00 | 17,100.00 | 17,220.00 | 17,220.00 | 185,004 |
| 2023-04-04 | 16,870.00 | 18,850.00 | 16,870.00 | 18,100.00 | 18,100.00 | 92,906 |
| 2023-04-03 | 16,500.00 | 16,880.00 | 16,450.00 | 16,860.00 | 16,860.00 | 6,164 |
| 2023-03-31 | 16,880.00 | 16,880.00 | 16,300.00 | 16,600.00 | 16,600.00 | 16,846 |
| 2023-03-30 | 16,300.00 | 16,500.00 | 16,200.00 | 16,400.00 | 16,400.00 | 8,387 |
| 2023-03-29 | 15,920.00 | 16,400.00 | 15,920.00 | 16,300.00 | 16,300.00 | 20,156 |
| 2023-03-28 | 15,870.00 | 16,100.00 | 15,800.00 | 16,100.00 | 16,100.00 | 55,037 |
| 2023-03-27 | 16,000.00 | 16,270.00 | 15,890.00 | 15,960.00 | 15,960.00 | 6,435 |
| 2023-03-24 | 15,880.00 | 16,040.00 | 15,810.00 | 16,000.00 | 16,000.00 | 40,740 |
| 2023-03-23 | 15,850.00 | 16,020.00 | 15,830.00 | 16,020.00 | 16,020.00 | 44,695 |
| 2023-03-22 | 16,050.00 | 16,050.00 | 15,900.00 | 16,000.00 | 16,000.00 | 12,576 |
| 2023-03-21 | 16,050.00 | 16,100.00 | 16,000.00 | 16,050.00 | 16,050.00 | 3,902 |
| 2023-03-20 | 16,000.00 | 16,100.00 | 15,810.00 | 16,050.00 | 16,050.00 | 32,790 |
| 2023-03-17 | 15,850.00 | 16,050.00 | 15,820.00 | 16,050.00 | 16,050.00 | 40,139 |
| 2023-03-16 | 16,300.00 | 16,370.00 | 15,600.00 | 15,970.00 | 15,970.00 | 24,928 |
| 2023-03-15 | 16,430.00 | 16,430.00 | 15,790.00 | 15,900.00 | 15,900.00 | 22,690 |
| 2023-03-14 | 16,000.00 | 16,320.00 | 15,800.00 | 15,980.00 | 15,980.00 | 14,639 |
| 2023-03-13 | 16,110.00 | 16,470.00 | 15,950.00 | 16,150.00 | 16,150.00 | 3,387 |
| 2023-03-10 | 16,000.00 | 16,350.00 | 15,850.00 | 16,070.00 | 16,070.00 | 3,737 |
| 2023-03-09 | 16,100.00 | 16,100.00 | 15,800.00 | 16,050.00 | 16,050.00 | 14,124 |
| 2023-03-08 | 15,950.00 | 15,980.00 | 15,730.00 | 15,900.00 | 15,900.00 | 18,974 |
| 2023-03-07 | 15,910.00 | 16,100.00 | 15,800.00 | 15,930.00 | 15,930.00 | 24,326 |
| 2023-03-06 | 16,400.00 | 16,400.00 | 16,000.00 | 16,000.00 | 16,000.00 | 10,908 |
| 2023-03-03 | 16,480.00 | 16,680.00 | 15,600.00 | 16,400.00 | 16,400.00 | 10,044 |
| 2023-03-02 | 16,440.00 | 16,540.00 | 16,290.00 | 16,450.00 | 16,450.00 | 11,609 |
| 2023-02-28 | 16,450.00 | 16,800.00 | 16,280.00 | 16,500.00 | 16,500.00 | 31,804 |
| 2023-02-27 | 16,820.00 | 16,990.00 | 16,610.00 | 16,610.00 | 16,610.00 | 38,397 |
| 2023-02-24 | 17,010.00 | 17,060.00 | 16,810.00 | 16,920.00 | 16,920.00 | 9,233 |
| 2023-02-23 | 16,960.00 | 17,120.00 | 16,820.00 | 16,890.00 | 16,890.00 | 5,775 |
| 2023-02-22 | 17,010.00 | 17,130.00 | 16,980.00 | 17,060.00 | 17,060.00 | 7,384 |
| 2023-02-21 | 16,870.00 | 17,140.00 | 16,700.00 | 17,080.00 | 17,080.00 | 22,581 |
| 2023-02-20 | 16,770.00 | 17,000.00 | 16,770.00 | 16,770.00 | 16,770.00 | 14,322 |
| 2023-02-17 | 16,650.00 | 16,800.00 | 16,600.00 | 16,770.00 | 16,770.00 | 6,533 |
| 2023-02-16 | 16,700.00 | 17,000.00 | 16,620.00 | 16,760.00 | 16,760.00 | 11,521 |
| 2023-02-15 | 17,020.00 | 17,020.00 | 16,720.00 | 16,900.00 | 16,900.00 | 4,607 |
| 2023-02-14 | 17,000.00 | 17,060.00 | 16,750.00 | 17,020.00 | 17,020.00 | 38,220 |
| 2023-02-13 | 16,860.00 | 17,250.00 | 16,670.00 | 16,990.00 | 16,990.00 | 8,581 |
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.