Cytogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 59,200.00 | 59,800.00 | 58,200.00 | 58,800.00 | 19,599.98 | 25,788 |
| 2022-02-21 | 59,200.00 | 59,700.00 | 58,300.00 | 58,900.00 | 19,633.31 | 27,096 |
| 2022-02-18 | 59,500.00 | 59,500.00 | 58,800.00 | 59,400.00 | 19,799.98 | 13,788 |
| 2022-02-17 | 59,600.00 | 60,000.00 | 58,700.00 | 59,500.00 | 19,833.31 | 7,803 |
| 2022-02-16 | 58,100.00 | 59,500.00 | 57,800.00 | 59,400.00 | 19,799.98 | 33,039 |
| 2022-02-15 | 58,800.00 | 59,200.00 | 58,000.00 | 58,300.00 | 19,433.31 | 31,179 |
| 2022-02-14 | 58,800.00 | 59,500.00 | 58,100.00 | 59,200.00 | 19,733.31 | 7,734 |
| 2022-02-11 | 58,700.00 | 59,600.00 | 57,900.00 | 59,300.00 | 19,766.65 | 19,227 |
| 2022-02-10 | 59,100.00 | 59,700.00 | 57,500.00 | 58,700.00 | 19,566.65 | 38,667 |
| 2022-02-09 | 59,700.00 | 60,300.00 | 59,300.00 | 59,300.00 | 19,766.65 | 23,757 |
| 2022-02-08 | 60,400.00 | 60,600.00 | 59,700.00 | 60,100.00 | 20,033.31 | 16,698 |
| 2022-02-07 | 60,100.00 | 60,500.00 | 59,300.00 | 60,300.00 | 20,099.98 | 25,164 |
| 2022-02-04 | 60,200.00 | 60,200.00 | 59,500.00 | 59,800.00 | 19,933.31 | 9,429 |
| 2022-02-03 | 60,000.00 | 60,400.00 | 59,300.00 | 59,900.00 | 19,966.65 | 18,552 |
| 2022-01-28 | 59,000.00 | 60,000.00 | 58,000.00 | 60,000.00 | 19,999.98 | 52,269 |
| 2022-01-27 | 57,500.00 | 59,200.00 | 56,100.00 | 59,200.00 | 19,733.31 | 42,426 |
| 2022-01-26 | 55,600.00 | 57,800.00 | 55,300.00 | 57,500.00 | 19,166.65 | 53,565 |
| 2022-01-25 | 56,600.00 | 57,000.00 | 55,000.00 | 55,500.00 | 18,499.98 | 68,907 |
| 2022-01-24 | 57,200.00 | 58,000.00 | 55,700.00 | 56,800.00 | 18,933.31 | 44,673 |
| 2022-01-21 | 58,200.00 | 58,200.00 | 55,500.00 | 57,700.00 | 19,233.31 | 57,486 |
| 2022-01-20 | 58,300.00 | 58,300.00 | 55,800.00 | 57,400.00 | 19,133.31 | 82,188 |
| 2022-01-19 | 58,400.00 | 58,500.00 | 56,200.00 | 57,200.00 | 19,066.65 | 55,650 |
| 2022-01-18 | 59,300.00 | 60,500.00 | 57,900.00 | 58,500.00 | 19,499.98 | 26,568 |
| 2022-01-17 | 58,700.00 | 59,300.00 | 58,300.00 | 59,100.00 | 19,699.98 | 6,495 |
| 2022-01-14 | 59,700.00 | 59,700.00 | 58,300.00 | 58,700.00 | 19,566.65 | 26,745 |
| 2022-01-13 | 60,300.00 | 60,300.00 | 59,200.00 | 59,300.00 | 19,766.65 | 11,487 |
| 2022-01-12 | 60,300.00 | 60,300.00 | 59,100.00 | 59,700.00 | 19,899.98 | 11,379 |
| 2022-01-11 | 60,000.00 | 60,300.00 | 58,400.00 | 60,000.00 | 19,999.98 | 48,234 |
| 2022-01-10 | 59,800.00 | 59,800.00 | 58,500.00 | 59,500.00 | 19,833.31 | 7,755 |
| 2022-01-07 | 58,400.00 | 60,200.00 | 58,100.00 | 59,000.00 | 19,666.65 | 26,883 |
| 2022-01-06 | 60,000.00 | 61,100.00 | 59,100.00 | 59,100.00 | 19,699.98 | 26,265 |
| 2022-01-05 | 60,500.00 | 61,200.00 | 59,900.00 | 60,900.00 | 20,299.98 | 17,802 |
| 2022-01-04 | 60,000.00 | 61,000.00 | 59,800.00 | 61,000.00 | 20,333.31 | 36,735 |
| 2022-01-03 | 61,200.00 | 61,500.00 | 59,600.00 | 60,800.00 | 20,266.65 | 15,393 |
| 2021-12-30 | 56,500.00 | 61,200.00 | 56,500.00 | 61,200.00 | 20,399.98 | 56,460 |
| 2021-12-29 | 55,000.00 | 57,300.00 | 55,000.00 | 56,500.00 | 18,833.31 | 27,525 |
| 2021-12-28 | 56,300.00 | 56,300.00 | 54,800.00 | 55,400.00 | 18,466.65 | 73,788 |
| 2021-12-27 | 56,900.00 | 56,900.00 | 55,100.00 | 55,900.00 | 18,633.31 | 40,035 |
| 2021-12-24 | 56,200.00 | 58,000.00 | 55,500.00 | 56,000.00 | 18,666.65 | 40,101 |
| 2021-12-23 | 56,500.00 | 56,500.00 | 55,400.00 | 55,900.00 | 18,633.31 | 144,954 |
| 2021-12-22 | 58,700.00 | 58,700.00 | 55,700.00 | 56,900.00 | 18,966.65 | 48,204 |
| 2021-12-21 | 59,000.00 | 59,400.00 | 57,000.00 | 57,700.00 | 19,233.31 | 53,136 |
| 2021-12-20 | 59,300.00 | 62,100.00 | 58,600.00 | 59,500.00 | 19,833.31 | 74,586 |
| 2021-12-17 | 59,400.00 | 59,800.00 | 59,000.00 | 59,500.00 | 19,833.31 | 46,803 |
| 2021-12-16 | 60,000.00 | 60,000.00 | 59,200.00 | 59,600.00 | 19,866.65 | 41,934 |
| 2021-12-15 | 60,000.00 | 60,100.00 | 59,700.00 | 60,100.00 | 20,033.31 | 26,916 |
| 2021-12-14 | 59,500.00 | 59,900.00 | 59,200.00 | 59,600.00 | 19,866.65 | 7,080 |
| 2021-12-13 | 59,900.00 | 60,000.00 | 58,800.00 | 59,400.00 | 19,799.98 | 41,535 |
| 2021-12-10 | 60,300.00 | 60,800.00 | 59,700.00 | 60,000.00 | 19,999.98 | 24,045 |
| 2021-12-09 | 60,500.00 | 60,500.00 | 59,900.00 | 60,200.00 | 20,066.65 | 50,790 |
| 2021-12-08 | 60,300.00 | 60,600.00 | 60,000.00 | 60,200.00 | 20,066.65 | 53,265 |
| 2021-12-07 | 60,100.00 | 60,900.00 | 60,000.00 | 60,300.00 | 20,099.98 | 32,748 |
| 2021-12-06 | 60,500.00 | 60,800.00 | 59,500.00 | 60,300.00 | 20,099.98 | 40,128 |
| 2021-12-03 | 59,300.00 | 60,800.00 | 54,200.00 | 60,300.00 | 20,099.98 | 760,825 |
| 2021-12-02 | 62,400.00 | 62,800.00 | 61,900.00 | 62,400.00 | 20,799.98 | 45,369 |
| 2021-12-01 | 62,600.00 | 63,100.00 | 61,000.00 | 62,400.00 | 20,799.98 | 60,606 |
| 2021-11-30 | 62,600.00 | 62,800.00 | 57,400.00 | 61,900.00 | 20,633.31 | 383,007 |
| 2021-11-29 | 61,000.00 | 63,700.00 | 61,000.00 | 63,200.00 | 21,066.64 | 48,642 |
| 2021-11-26 | 63,500.00 | 63,500.00 | 63,000.00 | 63,200.00 | 21,066.64 | 29,010 |
| 2021-11-25 | 63,700.00 | 64,000.00 | 62,900.00 | 63,500.00 | 21,166.64 | 27,051 |
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.