Cytogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7,910.00 | 8,440.00 | 7,780.00 | 8,290.00 | 8,290.00 | 85,951 |
| 2024-10-29 | 7,340.00 | 7,960.00 | 7,340.00 | 7,850.00 | 7,850.00 | 68,541 |
| 2024-10-28 | 7,090.00 | 7,420.00 | 7,090.00 | 7,350.00 | 7,350.00 | 740,206 |
| 2024-10-25 | 7,200.00 | 7,290.00 | 6,990.00 | 7,080.00 | 7,080.00 | 9,139 |
| 2024-10-24 | 7,450.00 | 7,450.00 | 7,190.00 | 7,260.00 | 7,260.00 | 9,861 |
| 2024-10-23 | 7,440.00 | 7,580.00 | 7,270.00 | 7,390.00 | 7,390.00 | 15,678 |
| 2024-10-22 | 7,510.00 | 7,520.00 | 7,340.00 | 7,440.00 | 7,440.00 | 20,778 |
| 2024-10-21 | 7,440.00 | 7,630.00 | 7,310.00 | 7,510.00 | 7,510.00 | 16,379 |
| 2024-10-18 | 7,110.00 | 7,430.00 | 7,110.00 | 7,400.00 | 7,400.00 | 24,493 |
| 2024-10-17 | 7,380.00 | 7,430.00 | 6,980.00 | 7,230.00 | 7,230.00 | 16,007 |
| 2024-10-16 | 7,340.00 | 7,540.00 | 7,270.00 | 7,420.00 | 7,420.00 | 14,068 |
| 2024-10-15 | 7,660.00 | 7,740.00 | 7,490.00 | 7,550.00 | 7,550.00 | 22,067 |
| 2024-10-14 | 7,200.00 | 7,720.00 | 7,180.00 | 7,680.00 | 7,680.00 | 46,078 |
| 2024-10-11 | 6,930.00 | 7,390.00 | 6,930.00 | 7,180.00 | 7,180.00 | 18,452 |
| 2024-10-10 | 7,090.00 | 7,090.00 | 6,430.00 | 6,850.00 | 6,850.00 | 17,953 |
| 2024-10-08 | 7,300.00 | 7,320.00 | 7,030.00 | 7,060.00 | 7,060.00 | 13,194 |
| 2024-10-07 | 7,300.00 | 7,340.00 | 7,180.00 | 7,260.00 | 7,260.00 | 8,548 |
| 2024-10-04 | 7,140.00 | 7,360.00 | 7,090.00 | 7,350.00 | 7,350.00 | 14,051 |
| 2024-10-02 | 7,080.00 | 7,200.00 | 6,750.00 | 7,160.00 | 7,160.00 | 17,754 |
| 2024-09-30 | 7,070.00 | 7,090.00 | 6,900.00 | 6,940.00 | 6,940.00 | 6,912 |
| 2024-09-27 | 7,280.00 | 7,280.00 | 6,960.00 | 7,070.00 | 7,070.00 | 11,013 |
| 2024-09-26 | 6,770.00 | 7,400.00 | 6,690.00 | 7,070.00 | 7,070.00 | 69,415 |
| 2024-09-25 | 6,800.00 | 6,860.00 | 6,690.00 | 6,780.00 | 6,780.00 | 12,716 |
| 2024-09-24 | 6,940.00 | 6,940.00 | 6,680.00 | 6,800.00 | 6,800.00 | 10,731 |
| 2024-09-23 | 6,860.00 | 6,960.00 | 6,780.00 | 6,850.00 | 6,850.00 | 9,446 |
| 2024-09-20 | 6,690.00 | 6,950.00 | 6,600.00 | 6,850.00 | 6,850.00 | 25,500 |
| 2024-09-19 | 6,870.00 | 7,010.00 | 6,550.00 | 6,690.00 | 6,690.00 | 23,551 |
| 2024-09-13 | 6,750.00 | 6,950.00 | 6,600.00 | 6,870.00 | 6,870.00 | 18,129 |
| 2024-09-12 | 6,890.00 | 6,890.00 | 6,600.00 | 6,760.00 | 6,760.00 | 17,882 |
| 2024-09-11 | 6,770.00 | 6,910.00 | 6,670.00 | 6,750.00 | 6,750.00 | 11,942 |
| 2024-09-10 | 6,950.00 | 6,970.00 | 6,500.00 | 6,770.00 | 6,770.00 | 16,706 |
| 2024-09-09 | 6,610.00 | 6,970.00 | 6,370.00 | 6,890.00 | 6,890.00 | 7,245 |
| 2024-09-06 | 6,980.00 | 7,200.00 | 6,550.00 | 6,690.00 | 6,690.00 | 30,030 |
| 2024-09-05 | 7,010.00 | 7,180.00 | 6,800.00 | 6,980.00 | 6,980.00 | 7,535 |
| 2024-09-04 | 7,000.00 | 7,130.00 | 6,750.00 | 7,000.00 | 7,000.00 | 25,349 |
| 2024-09-03 | 7,390.00 | 7,490.00 | 7,100.00 | 7,170.00 | 7,170.00 | 18,601 |
| 2024-09-02 | 7,180.00 | 7,470.00 | 7,180.00 | 7,430.00 | 7,430.00 | 15,964 |
| 2024-08-30 | 7,140.00 | 7,260.00 | 7,070.00 | 7,250.00 | 7,250.00 | 15,540 |
| 2024-08-29 | 7,110.00 | 7,280.00 | 7,000.00 | 7,140.00 | 7,140.00 | 28,218 |
| 2024-08-28 | 7,190.00 | 7,200.00 | 7,030.00 | 7,100.00 | 7,100.00 | 9,830 |
| 2024-08-27 | 6,840.00 | 7,390.00 | 6,840.00 | 7,070.00 | 7,070.00 | 46,228 |
| 2024-08-26 | 7,050.00 | 7,200.00 | 6,880.00 | 6,890.00 | 6,890.00 | 19,082 |
| 2024-08-23 | 7,350.00 | 7,480.00 | 6,990.00 | 6,990.00 | 6,990.00 | 44,656 |
| 2024-08-22 | 7,650.00 | 7,780.00 | 7,320.00 | 7,330.00 | 7,330.00 | 46,905 |
| 2024-08-21 | 7,720.00 | 7,850.00 | 7,620.00 | 7,720.00 | 7,720.00 | 15,081 |
| 2024-08-20 | 7,820.00 | 7,960.00 | 7,580.00 | 7,720.00 | 7,720.00 | 23,019 |
| 2024-08-19 | 8,080.00 | 8,200.00 | 7,770.00 | 7,770.00 | 7,770.00 | 26,840 |
| 2024-08-16 | 8,420.00 | 8,420.00 | 8,000.00 | 8,080.00 | 8,080.00 | 42,268 |
| 2024-08-14 | 8,250.00 | 8,470.00 | 8,100.00 | 8,420.00 | 8,420.00 | 16,544 |
| 2024-08-13 | 8,550.00 | 8,750.00 | 8,150.00 | 8,210.00 | 8,210.00 | 21,689 |
| 2024-08-12 | 8,070.00 | 8,800.00 | 8,040.00 | 8,550.00 | 8,550.00 | 47,920 |
| 2024-08-09 | 8,180.00 | 8,280.00 | 7,880.00 | 8,030.00 | 8,030.00 | 25,709 |
| 2024-08-08 | 8,040.00 | 8,170.00 | 7,800.00 | 8,110.00 | 8,110.00 | 7,755 |
| 2024-08-07 | 7,970.00 | 8,270.00 | 7,970.00 | 8,110.00 | 8,110.00 | 13,230 |
| 2024-08-06 | 7,660.00 | 8,190.00 | 7,660.00 | 8,000.00 | 8,000.00 | 43,937 |
| 2024-08-05 | 8,500.00 | 8,650.00 | 7,420.00 | 7,650.00 | 7,650.00 | 68,540 |
| 2024-08-02 | 8,710.00 | 8,790.00 | 8,330.00 | 8,760.00 | 8,760.00 | 49,874 |
| 2024-08-01 | 9,420.00 | 9,790.00 | 8,700.00 | 8,850.00 | 8,850.00 | 83,729 |
| 2024-07-31 | 9,350.00 | 9,350.00 | 8,870.00 | 9,110.00 | 9,110.00 | 23,219 |
| 2024-07-30 | 9,330.00 | 9,490.00 | 9,100.00 | 9,170.00 | 9,170.00 | 23,285 |
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.