Cytogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 18,350.00 | 18,700.00 | 17,900.00 | 18,650.00 | 18,650.00 | 134,356 |
| 2022-11-14 | 18,500.00 | 18,750.00 | 18,350.00 | 18,350.00 | 18,350.00 | 23,789 |
| 2022-11-11 | 18,850.00 | 18,850.00 | 18,450.00 | 18,700.00 | 18,700.00 | 40,997 |
| 2022-11-10 | 18,650.00 | 18,900.00 | 18,500.00 | 18,850.00 | 18,850.00 | 27,791 |
| 2022-11-09 | 18,900.00 | 19,050.00 | 18,700.00 | 18,900.00 | 18,900.00 | 22,506 |
| 2022-11-08 | 18,900.00 | 19,050.00 | 18,850.00 | 19,000.00 | 19,000.00 | 7,973 |
| 2022-11-07 | 19,000.00 | 19,200.00 | 18,900.00 | 19,000.00 | 19,000.00 | 6,783 |
| 2022-11-04 | 18,700.00 | 19,000.00 | 18,650.00 | 19,000.00 | 19,000.00 | 15,009 |
| 2022-11-03 | 18,900.00 | 19,200.00 | 18,750.00 | 18,900.00 | 18,900.00 | 10,730 |
| 2022-11-02 | 18,800.00 | 19,150.00 | 18,750.00 | 19,000.00 | 19,000.00 | 7,150 |
| 2022-11-01 | 19,150.00 | 19,350.00 | 18,750.00 | 19,000.00 | 19,000.00 | 20,821 |
| 2022-10-31 | 19,200.00 | 19,450.00 | 19,000.00 | 19,050.00 | 19,050.00 | 14,466 |
| 2022-10-28 | 18,950.00 | 19,700.00 | 18,750.00 | 19,400.00 | 19,400.00 | 58,501 |
| 2022-10-27 | 19,000.00 | 19,150.00 | 18,700.00 | 19,000.00 | 19,000.00 | 17,890 |
| 2022-10-26 | 19,200.00 | 19,200.00 | 18,850.00 | 19,100.00 | 19,100.00 | 21,429 |
| 2022-10-25 | 19,150.00 | 19,400.00 | 18,800.00 | 19,150.00 | 19,150.00 | 30,867 |
| 2022-10-24 | 19,100.00 | 19,450.00 | 19,000.00 | 19,150.00 | 19,150.00 | 29,702 |
| 2022-10-21 | 19,000.00 | 19,400.00 | 18,850.00 | 19,350.00 | 19,350.00 | 35,885 |
| 2022-10-20 | 19,250.00 | 19,500.00 | 19,050.00 | 19,400.00 | 19,400.00 | 7,114 |
| 2022-10-19 | 19,300.00 | 19,600.00 | 18,500.00 | 19,600.00 | 19,600.00 | 62,713 |
| 2022-10-18 | 19,650.00 | 19,950.00 | 19,400.00 | 19,950.00 | 19,950.00 | 15,873 |
| 2022-10-17 | 19,600.00 | 20,000.00 | 19,400.00 | 19,850.00 | 19,850.00 | 12,959 |
| 2022-10-14 | 20,450.00 | 20,900.00 | 20,250.00 | 20,700.00 | 20,700.00 | 30,792 |
| 2022-10-13 | 20,500.00 | 20,900.00 | 20,450.00 | 20,600.00 | 20,600.00 | 11,741 |
| 2022-10-12 | 20,600.00 | 21,000.00 | 20,300.00 | 20,750.00 | 20,750.00 | 18,153 |
| 2022-10-11 | 20,850.00 | 20,900.00 | 20,250.00 | 20,700.00 | 20,700.00 | 114,083 |
| 2022-10-07 | 20,800.00 | 21,100.00 | 20,400.00 | 21,000.00 | 21,000.00 | 16,820 |
| 2022-10-06 | 21,100.00 | 21,200.00 | 20,650.00 | 21,050.00 | 21,050.00 | 31,987 |
| 2022-10-05 | 21,100.00 | 21,300.00 | 20,550.00 | 21,100.00 | 21,100.00 | 41,582 |
| 2022-10-04 | 20,950.00 | 21,200.00 | 20,550.00 | 21,100.00 | 21,100.00 | 292,268 |
| 2022-09-30 | 20,400.00 | 21,000.00 | 20,200.00 | 20,800.00 | 20,800.00 | 18,705 |
| 2022-09-29 | 19,800.00 | 20,300.00 | 19,700.00 | 20,300.00 | 20,300.00 | 13,485 |
| 2022-09-28 | 21,000.00 | 21,000.00 | 18,800.00 | 20,000.00 | 20,000.00 | 54,162 |
| 2022-09-27 | 57,000.00 | 58,000.00 | 53,900.00 | 57,800.00 | 19,266.65 | 77,166 |
| 2022-09-26 | 56,800.00 | 56,800.00 | 54,500.00 | 55,000.00 | 18,333.31 | 39,501 |
| 2022-09-23 | 57,900.00 | 57,900.00 | 55,400.00 | 55,600.00 | 18,533.31 | 106,179 |
| 2022-09-22 | 57,500.00 | 57,500.00 | 56,400.00 | 57,100.00 | 19,033.31 | 11,949 |
| 2022-09-21 | 58,300.00 | 58,300.00 | 57,200.00 | 57,600.00 | 19,199.98 | 32,937 |
| 2022-09-20 | 58,100.00 | 59,100.00 | 58,000.00 | 58,000.00 | 19,333.31 | 19,836 |
| 2022-09-19 | 58,700.00 | 59,200.00 | 58,100.00 | 58,500.00 | 19,499.98 | 22,776 |
| 2022-09-16 | 58,100.00 | 60,300.00 | 57,700.00 | 58,700.00 | 19,566.65 | 32,301 |
| 2022-09-15 | 60,100.00 | 61,400.00 | 55,600.00 | 58,700.00 | 19,566.65 | 92,937 |
| 2022-09-14 | 61,600.00 | 66,000.00 | 59,900.00 | 59,900.00 | 19,966.65 | 185,691 |
| 2022-09-13 | 61,500.00 | 61,900.00 | 61,300.00 | 61,600.00 | 20,533.31 | 27,699 |
| 2022-09-08 | 60,100.00 | 61,900.00 | 60,000.00 | 61,700.00 | 20,566.65 | 50,739 |
| 2022-09-07 | 59,500.00 | 60,500.00 | 59,400.00 | 60,300.00 | 20,099.98 | 17,253 |
| 2022-09-06 | 59,500.00 | 59,900.00 | 58,200.00 | 59,700.00 | 19,899.98 | 11,562 |
| 2022-09-05 | 59,100.00 | 59,800.00 | 59,000.00 | 59,500.00 | 19,833.31 | 6,561 |
| 2022-09-02 | 59,200.00 | 59,700.00 | 59,000.00 | 59,500.00 | 19,833.31 | 6,288 |
| 2022-09-01 | 59,500.00 | 59,700.00 | 59,000.00 | 59,500.00 | 19,833.31 | 7,821 |
| 2022-08-31 | 59,400.00 | 60,300.00 | 59,300.00 | 59,700.00 | 19,899.98 | 4,356 |
| 2022-08-30 | 59,000.00 | 59,700.00 | 58,900.00 | 59,700.00 | 19,899.98 | 3,147 |
| 2022-08-29 | 59,000.00 | 59,700.00 | 58,600.00 | 59,500.00 | 19,833.31 | 4,809 |
| 2022-08-26 | 59,000.00 | 59,900.00 | 58,700.00 | 59,400.00 | 19,799.98 | 5,646 |
| 2022-08-25 | 58,200.00 | 59,700.00 | 58,200.00 | 59,300.00 | 19,766.65 | 10,551 |
| 2022-08-24 | 59,500.00 | 59,500.00 | 58,700.00 | 58,700.00 | 19,566.65 | 20,016 |
| 2022-08-23 | 59,500.00 | 59,500.00 | 58,700.00 | 59,400.00 | 19,799.98 | 17,694 |
| 2022-08-22 | 60,100.00 | 60,300.00 | 59,600.00 | 60,000.00 | 19,999.98 | 6,726 |
| 2022-08-19 | 60,800.00 | 60,800.00 | 60,300.00 | 60,300.00 | 20,099.98 | 7,152 |
| 2022-08-18 | 60,400.00 | 60,900.00 | 60,200.00 | 60,700.00 | 20,233.31 | 20,694 |
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.