Cytogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 63,100.00 | 63,800.00 | 62,800.00 | 63,800.00 | 21,266.64 | 23,595 |
| 2021-11-23 | 63,400.00 | 64,000.00 | 62,800.00 | 63,800.00 | 21,266.64 | 55,845 |
| 2021-11-22 | 64,200.00 | 64,400.00 | 63,200.00 | 63,900.00 | 21,299.98 | 27,786 |
| 2021-11-19 | 63,000.00 | 69,200.00 | 62,600.00 | 64,000.00 | 21,333.31 | 124,299 |
| 2021-11-18 | 63,100.00 | 63,700.00 | 62,400.00 | 63,500.00 | 21,166.64 | 40,485 |
| 2021-11-17 | 63,400.00 | 64,700.00 | 63,200.00 | 63,700.00 | 21,233.31 | 22,173 |
| 2021-11-16 | 63,200.00 | 64,000.00 | 63,200.00 | 64,000.00 | 21,333.31 | 28,743 |
| 2021-11-15 | 63,000.00 | 64,800.00 | 62,500.00 | 64,000.00 | 21,333.31 | 149,130 |
| 2021-11-12 | 60,600.00 | 63,700.00 | 60,000.00 | 63,500.00 | 21,166.64 | 867,409 |
| 2021-11-11 | 60,400.00 | 61,600.00 | 60,400.00 | 60,400.00 | 20,133.31 | 82,503 |
| 2021-11-10 | 61,100.00 | 62,200.00 | 59,900.00 | 60,500.00 | 20,166.65 | 98,184 |
| 2021-11-09 | 63,600.00 | 64,400.00 | 61,800.00 | 61,900.00 | 20,633.31 | 53,175 |
| 2021-11-08 | 65,900.00 | 65,900.00 | 63,900.00 | 64,100.00 | 21,366.64 | 25,338 |
| 2021-11-05 | 66,800.00 | 67,300.00 | 65,800.00 | 65,900.00 | 21,966.64 | 32,853 |
| 2021-11-04 | 67,000.00 | 69,100.00 | 66,600.00 | 67,200.00 | 22,399.98 | 191,346 |
| 2021-11-03 | 66,400.00 | 68,800.00 | 66,000.00 | 67,200.00 | 22,399.98 | 196,749 |
| 2021-11-02 | 66,300.00 | 67,700.00 | 65,700.00 | 67,000.00 | 22,333.31 | 97,746 |
| 2021-11-01 | 64,900.00 | 66,300.00 | 64,000.00 | 66,300.00 | 22,099.98 | 94,971 |
| 2021-10-29 | 65,300.00 | 65,800.00 | 63,000.00 | 65,000.00 | 21,666.64 | 218,679 |
| 2021-10-28 | 65,900.00 | 66,000.00 | 64,800.00 | 65,600.00 | 21,866.64 | 59,829 |
| 2021-10-27 | 65,900.00 | 66,400.00 | 65,800.00 | 66,100.00 | 22,033.31 | 26,709 |
| 2021-10-26 | 66,300.00 | 66,400.00 | 65,500.00 | 66,300.00 | 22,099.98 | 16,641 |
| 2021-10-25 | 64,500.00 | 66,200.00 | 64,300.00 | 66,200.00 | 22,066.64 | 90,636 |
| 2021-10-22 | 64,800.00 | 65,500.00 | 64,200.00 | 65,100.00 | 21,699.98 | 40,284 |
| 2021-10-21 | 65,500.00 | 66,000.00 | 65,100.00 | 65,200.00 | 21,733.31 | 36,546 |
| 2021-10-20 | 65,200.00 | 66,200.00 | 64,500.00 | 65,500.00 | 21,833.31 | 161,550 |
| 2021-10-19 | 65,400.00 | 65,400.00 | 64,400.00 | 65,200.00 | 21,733.31 | 47,175 |
| 2021-10-18 | 64,000.00 | 65,900.00 | 63,300.00 | 64,800.00 | 21,599.98 | 170,835 |
| 2021-10-15 | 64,900.00 | 65,600.00 | 63,500.00 | 64,800.00 | 21,599.98 | 166,917 |
| 2021-10-14 | 62,900.00 | 64,800.00 | 62,300.00 | 64,700.00 | 21,566.64 | 421,866 |
← NewerPage 21 of 21 · 1,230 trading days
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.