Cytogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 59,500.00 | 60,000.00 | 59,400.00 | 59,900.00 | 19,966.65 | 8,349 |
| 2022-05-19 | 60,400.00 | 60,400.00 | 59,300.00 | 60,100.00 | 20,033.31 | 16,059 |
| 2022-05-18 | 59,800.00 | 60,200.00 | 59,300.00 | 60,200.00 | 20,066.65 | 13,986 |
| 2022-05-17 | 59,800.00 | 60,300.00 | 59,300.00 | 60,100.00 | 20,033.31 | 16,233 |
| 2022-05-16 | 59,600.00 | 60,000.00 | 59,100.00 | 59,800.00 | 19,933.31 | 12,360 |
| 2022-05-13 | 59,000.00 | 59,900.00 | 59,000.00 | 59,600.00 | 19,866.65 | 7,374 |
| 2022-05-12 | 59,300.00 | 60,000.00 | 59,000.00 | 59,500.00 | 19,833.31 | 18,393 |
| 2022-05-11 | 58,900.00 | 60,300.00 | 58,700.00 | 60,100.00 | 20,033.31 | 111,837 |
| 2022-05-10 | 59,500.00 | 60,000.00 | 57,700.00 | 59,600.00 | 19,866.65 | 36,408 |
| 2022-05-09 | 60,400.00 | 60,400.00 | 59,300.00 | 59,600.00 | 19,866.65 | 16,473 |
| 2022-05-06 | 60,300.00 | 61,100.00 | 60,000.00 | 60,100.00 | 20,033.31 | 100,479 |
| 2022-05-04 | 59,700.00 | 61,300.00 | 59,500.00 | 60,500.00 | 20,166.65 | 45,381 |
| 2022-05-03 | 60,700.00 | 60,700.00 | 59,400.00 | 60,300.00 | 20,099.98 | 20,616 |
| 2022-05-02 | 60,900.00 | 60,900.00 | 58,800.00 | 60,300.00 | 20,099.98 | 41,265 |
| 2022-04-29 | 60,500.00 | 61,300.00 | 59,700.00 | 61,100.00 | 20,366.65 | 61,107 |
| 2022-04-28 | 59,700.00 | 60,700.00 | 59,400.00 | 59,400.00 | 19,799.98 | 20,400 |
| 2022-04-27 | 59,100.00 | 59,800.00 | 58,700.00 | 59,700.00 | 19,899.98 | 12,147 |
| 2022-04-26 | 59,800.00 | 60,100.00 | 59,300.00 | 60,000.00 | 19,999.98 | 14,748 |
| 2022-04-25 | 60,600.00 | 60,600.00 | 59,500.00 | 60,000.00 | 19,999.98 | 18,258 |
| 2022-04-22 | 60,400.00 | 61,200.00 | 59,700.00 | 60,700.00 | 20,233.31 | 52,398 |
| 2022-04-21 | 60,500.00 | 61,800.00 | 60,500.00 | 61,000.00 | 20,333.31 | 12,036 |
| 2022-04-20 | 60,500.00 | 61,700.00 | 60,500.00 | 61,100.00 | 20,366.65 | 16,134 |
| 2022-04-19 | 60,800.00 | 61,300.00 | 58,500.00 | 61,100.00 | 20,366.65 | 40,623 |
| 2022-04-18 | 61,700.00 | 61,700.00 | 60,300.00 | 60,800.00 | 20,266.65 | 130,455 |
| 2022-04-15 | 59,900.00 | 61,400.00 | 59,900.00 | 61,100.00 | 20,366.65 | 35,466 |
| 2022-04-14 | 60,200.00 | 60,900.00 | 59,400.00 | 60,400.00 | 20,133.31 | 22,566 |
| 2022-04-13 | 59,000.00 | 61,000.00 | 57,000.00 | 60,200.00 | 20,066.65 | 282,543 |
| 2022-04-12 | 59,200.00 | 61,200.00 | 59,000.00 | 59,000.00 | 19,666.65 | 15,273 |
| 2022-04-11 | 62,000.00 | 62,000.00 | 60,300.00 | 60,300.00 | 20,099.98 | 118,671 |
| 2022-04-08 | 58,400.00 | 60,700.00 | 58,400.00 | 60,400.00 | 20,133.31 | 196,398 |
| 2022-04-07 | 58,800.00 | 59,300.00 | 58,100.00 | 58,600.00 | 19,533.31 | 12,468 |
| 2022-04-06 | 56,100.00 | 59,400.00 | 55,800.00 | 58,800.00 | 19,599.98 | 30,261 |
| 2022-04-05 | 56,500.00 | 56,700.00 | 56,000.00 | 56,100.00 | 18,699.98 | 19,371 |
| 2022-04-04 | 57,000.00 | 57,000.00 | 55,800.00 | 56,500.00 | 18,833.31 | 8,145 |
| 2022-04-01 | 56,400.00 | 56,900.00 | 55,900.00 | 56,400.00 | 18,799.98 | 6,183 |
| 2022-03-31 | 57,300.00 | 57,300.00 | 56,000.00 | 56,100.00 | 18,699.98 | 59,613 |
| 2022-03-30 | 56,300.00 | 56,300.00 | 55,800.00 | 56,100.00 | 18,699.98 | 6,555 |
| 2022-03-29 | 55,800.00 | 56,400.00 | 55,800.00 | 56,300.00 | 18,766.65 | 5,655 |
| 2022-03-28 | 56,600.00 | 56,900.00 | 55,700.00 | 56,500.00 | 18,833.31 | 28,248 |
| 2022-03-25 | 55,800.00 | 56,700.00 | 55,000.00 | 56,700.00 | 18,899.98 | 40,071 |
| 2022-03-24 | 55,600.00 | 56,000.00 | 55,000.00 | 55,900.00 | 18,633.31 | 23,022 |
| 2022-03-23 | 55,900.00 | 56,200.00 | 55,100.00 | 55,600.00 | 18,533.31 | 34,089 |
| 2022-03-22 | 55,500.00 | 56,000.00 | 55,000.00 | 56,000.00 | 18,666.65 | 44,271 |
| 2022-03-21 | 56,900.00 | 56,900.00 | 55,900.00 | 56,200.00 | 18,733.31 | 6,630 |
| 2022-03-18 | 55,900.00 | 56,300.00 | 55,500.00 | 56,300.00 | 18,766.65 | 9,402 |
| 2022-03-17 | 56,400.00 | 56,400.00 | 55,300.00 | 55,900.00 | 18,633.31 | 36,087 |
| 2022-03-16 | 57,000.00 | 57,300.00 | 56,000.00 | 56,300.00 | 18,766.65 | 19,041 |
| 2022-03-15 | 56,400.00 | 57,000.00 | 55,600.00 | 56,600.00 | 18,866.65 | 51,858 |
| 2022-03-14 | 57,400.00 | 57,400.00 | 55,800.00 | 56,600.00 | 18,866.65 | 31,566 |
| 2022-03-11 | 57,300.00 | 57,500.00 | 56,700.00 | 57,300.00 | 19,099.98 | 11,139 |
| 2022-03-10 | 57,500.00 | 57,500.00 | 56,500.00 | 57,300.00 | 19,099.98 | 24,438 |
| 2022-03-08 | 57,700.00 | 57,700.00 | 56,400.00 | 57,100.00 | 19,033.31 | 12,474 |
| 2022-03-07 | 57,000.00 | 57,500.00 | 56,600.00 | 57,100.00 | 19,033.31 | 6,849 |
| 2022-03-04 | 57,700.00 | 57,700.00 | 57,000.00 | 57,500.00 | 19,166.65 | 8,481 |
| 2022-03-03 | 56,700.00 | 58,300.00 | 56,700.00 | 57,900.00 | 19,299.98 | 42,795 |
| 2022-03-02 | 58,000.00 | 58,800.00 | 57,000.00 | 58,000.00 | 19,333.31 | 24,747 |
| 2022-02-28 | 57,000.00 | 58,400.00 | 57,000.00 | 58,000.00 | 19,333.31 | 26,223 |
| 2022-02-25 | 57,600.00 | 58,100.00 | 57,200.00 | 57,700.00 | 19,233.31 | 6,066 |
| 2022-02-24 | 58,100.00 | 58,300.00 | 56,500.00 | 57,800.00 | 19,266.65 | 23,595 |
| 2022-02-23 | 58,800.00 | 59,000.00 | 58,100.00 | 58,100.00 | 19,366.65 | 10,533 |
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.