Caregen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 40,350.00 | 41,450.00 | 38,750.00 | 39,000.00 | 39,000.00 | 43,593 |
| 2026-10-20 | 40,400.00 | 41,150.00 | 38,800.00 | 39,550.00 | 39,550.00 | 50,611 |
| 2026-10-19 | 39,650.00 | 40,950.00 | 38,350.00 | 40,850.00 | 40,850.00 | 49,537 |
| 2026-10-16 | 37,250.00 | 40,950.00 | 36,000.00 | 39,700.00 | 39,700.00 | 86,158 |
| 2026-10-15 | 38,500.00 | 38,550.00 | 36,100.00 | 37,200.00 | 37,200.00 | 73,272 |
| 2026-10-14 | 39,500.00 | 40,300.00 | 38,850.00 | 39,350.00 | 39,350.00 | 55,272 |
| 2026-10-13 | 39,600.00 | 40,500.00 | 38,700.00 | 39,850.00 | 39,850.00 | 56,875 |
| 2026-10-12 | 41,400.00 | 42,200.00 | 40,350.00 | 40,450.00 | 40,450.00 | 44,530 |
| 2026-10-08 | 44,050.00 | 44,050.00 | 40,900.00 | 41,800.00 | 41,800.00 | 88,633 |
| 2026-10-07 | 43,400.00 | 45,500.00 | 43,400.00 | 44,500.00 | 44,500.00 | 99,099 |
| 2026-10-06 | 42,500.00 | 45,700.00 | 42,450.00 | 43,100.00 | 43,100.00 | 75,804 |
| 2026-10-02 | 42,900.00 | 43,700.00 | 42,350.00 | 42,550.00 | 42,550.00 | 51,643 |
| 2026-10-01 | 40,650.00 | 43,200.00 | 39,900.00 | 43,150.00 | 43,150.00 | 88,587 |
| 2026-09-30 | 41,850.00 | 42,700.00 | 40,650.00 | 40,850.00 | 40,850.00 | 72,696 |
| 2026-09-29 | 40,450.00 | 41,700.00 | 39,500.00 | 41,700.00 | 41,700.00 | 64,408 |
| 2026-09-28 | 40,650.00 | 41,150.00 | 39,550.00 | 39,700.00 | 39,700.00 | 50,400 |
| 2026-09-23 | 39,600.00 | 40,500.00 | 39,350.00 | 40,200.00 | 40,200.00 | 56,205 |
| 2026-09-22 | 40,550.00 | 40,600.00 | 39,300.00 | 39,350.00 | 39,350.00 | 55,039 |
| 2026-09-21 | 39,950.00 | 40,850.00 | 39,550.00 | 40,300.00 | 40,300.00 | 44,470 |
| 2026-09-18 | 40,900.00 | 41,050.00 | 39,650.00 | 39,900.00 | 39,900.00 | 64,947 |
| 2026-09-17 | 41,650.00 | 42,150.00 | 40,600.00 | 40,800.00 | 40,800.00 | 47,798 |
| 2026-09-16 | 41,350.00 | 41,450.00 | 40,300.00 | 41,200.00 | 41,200.00 | 45,089 |
| 2026-09-15 | 40,500.00 | 41,650.00 | 40,500.00 | 41,350.00 | 41,350.00 | 50,069 |
| 2026-09-14 | 40,550.00 | 41,400.00 | 39,800.00 | 41,000.00 | 41,000.00 | 68,995 |
| 2026-09-11 | 40,650.00 | 41,800.00 | 40,400.00 | 41,700.00 | 41,700.00 | 59,964 |
| 2026-09-10 | 42,950.00 | 43,300.00 | 40,650.00 | 42,300.00 | 42,300.00 | 104,015 |
| 2026-09-09 | 43,950.00 | 44,600.00 | 42,950.00 | 43,550.00 | 43,550.00 | 59,999 |
| 2026-09-08 | 44,850.00 | 46,100.00 | 44,400.00 | 44,600.00 | 44,600.00 | 59,549 |
| 2026-09-07 | 43,850.00 | 45,200.00 | 43,500.00 | 45,200.00 | 45,200.00 | 45,348 |
| 2026-09-04 | 44,250.00 | 45,250.00 | 43,250.00 | 44,500.00 | 44,500.00 | 72,245 |
| 2026-09-03 | 47,900.00 | 48,050.00 | 43,600.00 | 43,850.00 | 43,850.00 | 122,218 |
| 2026-09-02 | 48,950.00 | 49,550.00 | 46,750.00 | 47,300.00 | 47,300.00 | 81,662 |
| 2026-09-01 | 50,700.00 | 51,500.00 | 49,650.00 | 50,600.00 | 50,600.00 | 57,025 |
| 2026-08-31 | 51,200.00 | 52,100.00 | 49,950.00 | 51,600.00 | 51,600.00 | 58,256 |
| 2026-08-28 | 52,300.00 | 53,500.00 | 52,000.00 | 52,900.00 | 52,900.00 | 33,720 |
| 2026-08-27 | 52,400.00 | 53,800.00 | 51,500.00 | 53,200.00 | 53,200.00 | 55,602 |
| 2026-08-26 | 53,700.00 | 54,500.00 | 52,500.00 | 53,000.00 | 53,000.00 | 49,645 |
| 2026-08-25 | 54,500.00 | 55,100.00 | 50,700.00 | 54,200.00 | 54,200.00 | 68,703 |
| 2026-08-24 | 51,500.00 | 55,500.00 | 51,200.00 | 54,200.00 | 54,200.00 | 89,269 |
| 2026-08-21 | 52,100.00 | 52,600.00 | 49,450.00 | 51,900.00 | 51,900.00 | 89,602 |
| 2026-08-20 | 55,900.00 | 56,800.00 | 50,400.00 | 54,000.00 | 54,000.00 | 146,628 |
| 2026-08-19 | 53,900.00 | 55,300.00 | 51,600.00 | 54,000.00 | 54,000.00 | 71,809 |
| 2026-08-18 | 59,000.00 | 59,000.00 | 54,100.00 | 55,400.00 | 55,400.00 | 162,084 |
| 2026-08-14 | 64,300.00 | 66,200.00 | 60,800.00 | 61,900.00 | 61,900.00 | 135,246 |
| 2026-08-13 | 64,200.00 | 66,600.00 | 63,000.00 | 64,000.00 | 64,000.00 | 64,454 |
| 2026-08-12 | 65,400.00 | 65,900.00 | 63,500.00 | 64,400.00 | 64,400.00 | 58,399 |
| 2026-08-11 | 68,500.00 | 70,600.00 | 62,600.00 | 66,000.00 | 66,000.00 | 136,124 |
| 2026-08-10 | 65,800.00 | 71,000.00 | 65,500.00 | 70,000.00 | 70,000.00 | 79,673 |
| 2026-08-07 | 65,200.00 | 67,200.00 | 62,300.00 | 66,000.00 | 66,000.00 | 70,250 |
| 2026-08-06 | 63,700.00 | 67,500.00 | 61,800.00 | 66,800.00 | 66,800.00 | 68,232 |
| 2026-08-05 | 64,900.00 | 66,000.00 | 62,100.00 | 63,600.00 | 63,600.00 | 72,888 |
| 2026-08-04 | 58,900.00 | 65,000.00 | 58,900.00 | 64,300.00 | 64,300.00 | 111,655 |
| 2026-08-03 | 53,800.00 | 61,500.00 | 53,300.00 | 58,900.00 | 58,900.00 | 89,452 |
| 2026-07-31 | 51,300.00 | 56,700.00 | 50,100.00 | 55,600.00 | 55,600.00 | 104,202 |
| 2026-07-30 | 49,500.00 | 53,700.00 | 48,450.00 | 49,300.00 | 49,300.00 | 122,267 |
| 2026-07-29 | 57,400.00 | 57,400.00 | 48,000.00 | 50,100.00 | 50,100.00 | 154,236 |
| 2026-07-28 | 58,900.00 | 59,200.00 | 52,700.00 | 54,800.00 | 54,800.00 | 72,145 |
| 2026-07-27 | 57,700.00 | 60,300.00 | 57,100.00 | 59,700.00 | 59,700.00 | 51,646 |
| 2026-07-24 | 54,600.00 | 58,700.00 | 54,600.00 | 56,700.00 | 56,700.00 | 49,076 |
| 2026-07-23 | 55,900.00 | 57,900.00 | 55,200.00 | 57,600.00 | 57,600.00 | 72,602 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 200.0000 KRW |
| 2025-12-29 | 200.0000 KRW |
| 2025-06-27 | 237.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2024-06-27 | 240.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2023-06-29 | 1,200.0000 KRW |
| 2022-12-28 | 1,700.0001 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2021-12-29 | 1,500.0000 KRW |
| 2021-06-29 | 800.0000 KRW |
| 2020-12-29 | 1,300.0000 KRW |
| 2020-06-29 | 700.0000 KRW |
| 2019-12-27 | 2,800.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.