Cytogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 60,600.00 | 60,900.00 | 60,300.00 | 60,600.00 | 20,199.98 | 7,683 |
| 2022-08-16 | 60,000.00 | 61,200.00 | 60,000.00 | 60,600.00 | 20,199.98 | 31,515 |
| 2022-08-12 | 60,500.00 | 60,800.00 | 60,200.00 | 60,800.00 | 20,266.65 | 60,753 |
| 2022-08-11 | 59,700.00 | 60,900.00 | 59,500.00 | 60,700.00 | 20,233.31 | 22,665 |
| 2022-08-10 | 59,900.00 | 60,000.00 | 59,400.00 | 59,900.00 | 19,966.65 | 8,406 |
| 2022-08-09 | 60,000.00 | 60,900.00 | 59,600.00 | 60,000.00 | 19,999.98 | 11,217 |
| 2022-08-08 | 61,500.00 | 61,500.00 | 59,900.00 | 59,900.00 | 19,966.65 | 19,032 |
| 2022-08-05 | 61,200.00 | 61,300.00 | 60,500.00 | 60,900.00 | 20,299.98 | 18,066 |
| 2022-08-04 | 61,500.00 | 61,500.00 | 60,500.00 | 61,200.00 | 20,399.98 | 14,889 |
| 2022-08-03 | 60,000.00 | 61,100.00 | 59,900.00 | 60,500.00 | 20,166.65 | 24,339 |
| 2022-08-02 | 60,100.00 | 60,500.00 | 59,800.00 | 60,000.00 | 19,999.98 | 27,303 |
| 2022-08-01 | 58,800.00 | 60,300.00 | 58,800.00 | 60,100.00 | 20,033.31 | 38,049 |
| 2022-07-29 | 57,600.00 | 58,900.00 | 57,600.00 | 58,800.00 | 19,599.98 | 28,239 |
| 2022-07-28 | 57,800.00 | 57,900.00 | 57,600.00 | 57,600.00 | 19,199.98 | 7,818 |
| 2022-07-27 | 57,700.00 | 58,200.00 | 57,600.00 | 58,000.00 | 19,333.31 | 6,966 |
| 2022-07-26 | 57,600.00 | 58,000.00 | 57,500.00 | 57,700.00 | 19,233.31 | 11,313 |
| 2022-07-25 | 57,500.00 | 58,000.00 | 57,500.00 | 57,800.00 | 19,266.65 | 6,075 |
| 2022-07-22 | 57,800.00 | 58,000.00 | 57,500.00 | 57,900.00 | 19,299.98 | 9,375 |
| 2022-07-21 | 57,900.00 | 58,100.00 | 57,600.00 | 58,000.00 | 19,333.31 | 18,345 |
| 2022-07-20 | 57,900.00 | 58,200.00 | 57,800.00 | 58,000.00 | 19,333.31 | 2,931 |
| 2022-07-19 | 57,600.00 | 58,300.00 | 57,200.00 | 58,000.00 | 19,333.31 | 19,308 |
| 2022-07-18 | 57,800.00 | 58,400.00 | 56,600.00 | 57,900.00 | 19,299.98 | 50,067 |
| 2022-07-15 | 57,700.00 | 58,700.00 | 57,600.00 | 58,000.00 | 19,333.31 | 27,363 |
| 2022-07-14 | 58,100.00 | 58,200.00 | 57,700.00 | 58,100.00 | 19,366.65 | 8,292 |
| 2022-07-13 | 57,900.00 | 59,100.00 | 57,900.00 | 58,300.00 | 19,433.31 | 24,960 |
| 2022-07-12 | 58,200.00 | 58,600.00 | 57,600.00 | 58,300.00 | 19,433.31 | 23,670 |
| 2022-07-11 | 58,200.00 | 58,600.00 | 57,800.00 | 58,500.00 | 19,499.98 | 18,699 |
| 2022-07-08 | 57,900.00 | 59,100.00 | 57,700.00 | 58,400.00 | 19,466.65 | 36,786 |
| 2022-07-07 | 57,800.00 | 58,900.00 | 57,600.00 | 58,100.00 | 19,366.65 | 33,912 |
| 2022-07-06 | 57,800.00 | 59,500.00 | 57,600.00 | 58,100.00 | 19,366.65 | 46,764 |
| 2022-07-05 | 57,800.00 | 58,400.00 | 57,600.00 | 58,300.00 | 19,433.31 | 36,711 |
| 2022-07-04 | 57,800.00 | 59,700.00 | 57,400.00 | 58,300.00 | 19,433.31 | 55,473 |
| 2022-07-01 | 57,400.00 | 59,600.00 | 57,400.00 | 58,400.00 | 19,466.65 | 38,322 |
| 2022-06-30 | 57,800.00 | 58,100.00 | 57,100.00 | 58,100.00 | 19,366.65 | 381,675 |
| 2022-06-29 | 57,600.00 | 58,100.00 | 57,200.00 | 57,800.00 | 19,266.65 | 9,678 |
| 2022-06-28 | 57,600.00 | 57,900.00 | 57,200.00 | 57,800.00 | 19,266.65 | 5,874 |
| 2022-06-27 | 58,000.00 | 58,400.00 | 57,100.00 | 57,800.00 | 19,266.65 | 152,520 |
| 2022-06-24 | 58,400.00 | 58,700.00 | 56,800.00 | 58,000.00 | 19,333.31 | 51,768 |
| 2022-06-23 | 58,100.00 | 58,400.00 | 57,000.00 | 58,300.00 | 19,433.31 | 29,586 |
| 2022-06-22 | 58,200.00 | 58,700.00 | 57,400.00 | 58,300.00 | 19,433.31 | 7,104 |
| 2022-06-21 | 57,300.00 | 59,000.00 | 57,300.00 | 58,600.00 | 19,533.31 | 16,152 |
| 2022-06-20 | 57,500.00 | 59,400.00 | 57,000.00 | 57,900.00 | 19,299.98 | 52,371 |
| 2022-06-17 | 57,400.00 | 57,900.00 | 56,700.00 | 57,900.00 | 19,299.98 | 8,421 |
| 2022-06-16 | 55,500.00 | 58,800.00 | 55,500.00 | 57,600.00 | 19,199.98 | 42,561 |
| 2022-06-15 | 56,000.00 | 56,400.00 | 54,600.00 | 56,000.00 | 18,666.65 | 32,460 |
| 2022-06-14 | 56,200.00 | 57,000.00 | 55,500.00 | 56,000.00 | 18,666.65 | 17,697 |
| 2022-06-13 | 56,900.00 | 57,900.00 | 55,800.00 | 57,100.00 | 19,033.31 | 16,665 |
| 2022-06-10 | 57,200.00 | 57,800.00 | 56,700.00 | 57,300.00 | 19,099.98 | 3,429 |
| 2022-06-09 | 56,500.00 | 58,000.00 | 56,200.00 | 57,300.00 | 19,099.98 | 23,724 |
| 2022-06-08 | 57,500.00 | 58,000.00 | 56,700.00 | 57,300.00 | 19,099.98 | 18,726 |
| 2022-06-07 | 58,700.00 | 58,700.00 | 57,300.00 | 57,800.00 | 19,266.65 | 9,414 |
| 2022-06-03 | 58,700.00 | 59,200.00 | 58,400.00 | 58,400.00 | 19,466.65 | 12,429 |
| 2022-06-02 | 58,800.00 | 59,200.00 | 58,700.00 | 59,100.00 | 19,699.98 | 7,164 |
| 2022-05-31 | 59,100.00 | 59,400.00 | 59,000.00 | 59,200.00 | 19,733.31 | 3,621 |
| 2022-05-30 | 59,100.00 | 59,800.00 | 59,100.00 | 59,400.00 | 19,799.98 | 4,293 |
| 2022-05-27 | 59,700.00 | 59,700.00 | 59,300.00 | 59,500.00 | 19,833.31 | 2,385 |
| 2022-05-26 | 59,700.00 | 59,800.00 | 58,900.00 | 59,700.00 | 19,899.98 | 3,552 |
| 2022-05-25 | 58,100.00 | 59,900.00 | 58,100.00 | 59,200.00 | 19,733.31 | 39,522 |
| 2022-05-24 | 58,900.00 | 59,300.00 | 57,500.00 | 58,600.00 | 19,533.31 | 17,952 |
| 2022-05-23 | 59,900.00 | 59,900.00 | 58,900.00 | 58,900.00 | 19,633.31 | 12,588 |
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.