Cytogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 16,510.00 | 16,950.00 | 16,450.00 | 16,860.00 | 16,860.00 | 11,273 |
| 2023-02-09 | 17,040.00 | 17,040.00 | 16,400.00 | 16,740.00 | 16,740.00 | 10,032 |
| 2023-02-08 | 16,540.00 | 17,490.00 | 16,400.00 | 17,000.00 | 17,000.00 | 46,868 |
| 2023-02-07 | 16,090.00 | 16,380.00 | 16,080.00 | 16,120.00 | 16,120.00 | 13,200 |
| 2023-02-06 | 15,990.00 | 16,100.00 | 15,900.00 | 16,080.00 | 16,080.00 | 12,128 |
| 2023-02-03 | 15,890.00 | 16,010.00 | 15,750.00 | 15,990.00 | 15,990.00 | 13,454 |
| 2023-02-02 | 15,880.00 | 15,880.00 | 15,700.00 | 15,840.00 | 15,840.00 | 10,590 |
| 2023-02-01 | 15,880.00 | 15,880.00 | 15,690.00 | 15,830.00 | 15,830.00 | 7,021 |
| 2023-01-31 | 15,840.00 | 15,900.00 | 15,750.00 | 15,840.00 | 15,840.00 | 10,461 |
| 2023-01-30 | 15,970.00 | 16,000.00 | 15,800.00 | 15,850.00 | 15,850.00 | 11,900 |
| 2023-01-27 | 16,000.00 | 16,200.00 | 15,930.00 | 15,970.00 | 15,970.00 | 3,091 |
| 2023-01-26 | 15,990.00 | 16,140.00 | 15,930.00 | 16,010.00 | 16,010.00 | 4,843 |
| 2023-01-25 | 16,140.00 | 16,140.00 | 15,900.00 | 15,990.00 | 15,990.00 | 14,925 |
| 2023-01-20 | 16,000.00 | 16,000.00 | 15,850.00 | 16,000.00 | 16,000.00 | 25,809 |
| 2023-01-19 | 16,100.00 | 16,100.00 | 15,900.00 | 16,000.00 | 16,000.00 | 2,880 |
| 2023-01-18 | 16,050.00 | 16,350.00 | 15,900.00 | 16,000.00 | 16,000.00 | 6,059 |
| 2023-01-17 | 16,000.00 | 16,200.00 | 15,900.00 | 16,000.00 | 16,000.00 | 7,703 |
| 2023-01-16 | 15,750.00 | 16,200.00 | 15,700.00 | 15,950.00 | 15,950.00 | 13,606 |
| 2023-01-13 | 16,000.00 | 16,000.00 | 15,650.00 | 15,900.00 | 15,900.00 | 28,283 |
| 2023-01-12 | 15,900.00 | 16,050.00 | 15,650.00 | 15,900.00 | 15,900.00 | 100,106 |
| 2023-01-11 | 15,850.00 | 16,000.00 | 15,700.00 | 15,900.00 | 15,900.00 | 14,567 |
| 2023-01-10 | 15,900.00 | 16,350.00 | 15,650.00 | 15,900.00 | 15,900.00 | 28,548 |
| 2023-01-09 | 16,000.00 | 16,350.00 | 15,700.00 | 15,950.00 | 15,950.00 | 24,776 |
| 2023-01-06 | 16,250.00 | 16,300.00 | 15,850.00 | 16,050.00 | 16,050.00 | 71,202 |
| 2023-01-05 | 16,500.00 | 16,800.00 | 16,200.00 | 16,250.00 | 16,250.00 | 102,951 |
| 2023-01-04 | 16,500.00 | 16,800.00 | 16,100.00 | 16,500.00 | 16,500.00 | 81,102 |
| 2023-01-03 | 16,500.00 | 16,600.00 | 16,250.00 | 16,500.00 | 16,500.00 | 50,708 |
| 2023-01-02 | 16,200.00 | 16,500.00 | 16,150.00 | 16,500.00 | 16,500.00 | 10,547 |
| 2022-12-29 | 15,950.00 | 16,300.00 | 15,950.00 | 16,200.00 | 16,200.00 | 6,164 |
| 2022-12-28 | 16,000.00 | 16,800.00 | 15,900.00 | 16,050.00 | 16,050.00 | 13,482 |
| 2022-12-27 | 16,150.00 | 16,150.00 | 15,750.00 | 16,050.00 | 16,050.00 | 52,351 |
| 2022-12-26 | 16,750.00 | 16,850.00 | 15,300.00 | 16,000.00 | 16,000.00 | 34,559 |
| 2022-12-23 | 17,000.00 | 17,000.00 | 16,550.00 | 16,650.00 | 16,650.00 | 28,379 |
| 2022-12-22 | 16,950.00 | 17,200.00 | 16,750.00 | 17,000.00 | 17,000.00 | 54,927 |
| 2022-12-21 | 16,950.00 | 17,100.00 | 16,750.00 | 16,950.00 | 16,950.00 | 69,151 |
| 2022-12-20 | 17,500.00 | 17,700.00 | 16,950.00 | 16,950.00 | 16,950.00 | 70,194 |
| 2022-12-19 | 17,100.00 | 18,250.00 | 17,100.00 | 17,750.00 | 17,750.00 | 50,156 |
| 2022-12-16 | 17,100.00 | 17,300.00 | 16,900.00 | 17,300.00 | 17,300.00 | 28,845 |
| 2022-12-15 | 17,600.00 | 17,650.00 | 17,000.00 | 17,200.00 | 17,200.00 | 47,287 |
| 2022-12-14 | 17,700.00 | 18,250.00 | 17,450.00 | 17,600.00 | 17,600.00 | 64,898 |
| 2022-12-13 | 17,850.00 | 17,850.00 | 17,500.00 | 17,800.00 | 17,800.00 | 33,141 |
| 2022-12-12 | 17,800.00 | 18,150.00 | 17,700.00 | 17,800.00 | 17,800.00 | 6,996 |
| 2022-12-09 | 17,900.00 | 18,000.00 | 17,600.00 | 17,900.00 | 17,900.00 | 24,460 |
| 2022-12-08 | 17,900.00 | 17,950.00 | 17,700.00 | 17,900.00 | 17,900.00 | 19,313 |
| 2022-12-07 | 17,900.00 | 18,100.00 | 17,850.00 | 18,000.00 | 18,000.00 | 4,485 |
| 2022-12-06 | 17,950.00 | 18,300.00 | 17,900.00 | 18,000.00 | 18,000.00 | 3,240 |
| 2022-12-05 | 17,950.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | 3,448 |
| 2022-12-02 | 18,050.00 | 18,150.00 | 17,850.00 | 17,950.00 | 17,950.00 | 15,478 |
| 2022-12-01 | 18,100.00 | 18,450.00 | 18,000.00 | 18,150.00 | 18,150.00 | 11,973 |
| 2022-11-30 | 18,150.00 | 18,150.00 | 17,950.00 | 18,050.00 | 18,050.00 | 29,841 |
| 2022-11-29 | 18,000.00 | 18,150.00 | 17,950.00 | 18,050.00 | 18,050.00 | 15,089 |
| 2022-11-28 | 18,100.00 | 18,200.00 | 17,950.00 | 18,100.00 | 18,100.00 | 9,177 |
| 2022-11-25 | 18,050.00 | 18,100.00 | 17,900.00 | 18,050.00 | 18,050.00 | 29,671 |
| 2022-11-24 | 18,200.00 | 18,450.00 | 18,000.00 | 18,050.00 | 18,050.00 | 37,298 |
| 2022-11-23 | 18,500.00 | 18,500.00 | 18,200.00 | 18,300.00 | 18,300.00 | 27,376 |
| 2022-11-22 | 18,400.00 | 18,950.00 | 18,250.00 | 18,500.00 | 18,500.00 | 28,170 |
| 2022-11-21 | 18,150.00 | 19,600.00 | 18,100.00 | 18,500.00 | 18,500.00 | 103,774 |
| 2022-11-18 | 18,350.00 | 18,500.00 | 17,950.00 | 18,450.00 | 18,450.00 | 103,102 |
| 2022-11-17 | 18,550.00 | 18,550.00 | 18,000.00 | 18,500.00 | 18,500.00 | 84,431 |
| 2022-11-16 | 18,700.00 | 18,800.00 | 18,300.00 | 18,650.00 | 18,650.00 | 12,899 |
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.