Caregen Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	56,500.00	58,800.00	54,900.00	55,100.00	55,100.00	64,658
2026-07-21	60,000.00	60,100.00	52,300.00	56,500.00	56,500.00	156,875
2026-07-20	61,500.00	62,200.00	57,500.00	60,000.00	60,000.00	37,040
2026-07-16	64,000.00	64,800.00	60,300.00	61,700.00	61,700.00	83,729
2026-07-15	62,900.00	65,700.00	62,100.00	64,000.00	64,000.00	50,752
2026-07-14	64,200.00	64,500.00	58,100.00	62,700.00	62,700.00	83,155
2026-07-13	61,700.00	68,200.00	61,100.00	63,600.00	63,600.00	81,773
2026-07-10	59,000.00	62,800.00	58,000.00	61,100.00	61,100.00	71,314
2026-07-09	59,300.00	62,200.00	57,800.00	59,100.00	59,100.00	95,190
2026-07-08	68,200.00	68,200.00	54,700.00	59,300.00	59,300.00	219,275
2026-07-07	66,500.00	72,200.00	64,500.00	68,200.00	68,200.00	100,659
2026-07-06	67,800.00	69,100.00	63,600.00	65,300.00	65,300.00	61,971
2026-07-03	74,800.00	75,000.00	68,100.00	68,500.00	68,500.00	65,392
2026-07-02	74,200.00	76,800.00	71,100.00	73,000.00	73,000.00	56,149
2026-07-01	68,000.00	76,700.00	67,800.00	76,200.00	76,200.00	127,636
2026-06-30	72,000.00	74,000.00	67,600.00	68,900.00	68,900.00	64,083
2026-06-29	65,300.00	73,400.00	65,300.00	72,000.00	72,000.00	137,067
2026-06-26	67,000.00	69,300.00	62,400.00	64,600.00	64,400.00	135,815
2026-06-25	70,000.00	72,800.00	66,100.00	68,900.00	68,686.69	80,422
2026-06-24	70,700.00	73,800.00	67,400.00	71,900.00	71,677.40	61,530
2026-06-23	72,500.00	74,800.00	68,600.00	69,500.00	69,284.83	82,393
2026-06-22	69,100.00	73,200.00	68,700.00	72,900.00	72,674.30	67,307
2026-06-19	71,200.00	71,700.00	68,600.00	71,200.00	70,979.57	79,471
2026-06-18	76,100.00	77,500.00	69,900.00	69,900.00	69,683.59	145,321
2026-06-17	76,300.00	80,600.00	73,400.00	78,900.00	78,655.73	78,256
2026-06-16	75,400.00	77,000.00	73,500.00	74,800.00	74,568.42	78,567
2026-06-15	76,100.00	79,200.00	75,100.00	76,100.00	75,864.40	68,625
2026-06-12	83,000.00	85,000.00	74,500.00	74,800.00	74,568.42	112,589
2026-06-11	71,900.00	82,000.00	69,400.00	82,000.00	81,746.13	229,833
2026-06-10	71,300.00	75,300.00	71,300.00	72,600.00	72,375.23	52,867
2026-06-09	68,500.00	76,800.00	66,200.00	74,500.00	74,269.35	128,736
2026-06-08	75,400.00	75,400.00	67,300.00	68,200.00	67,988.85	189,080
2026-06-05	85,500.00	85,500.00	75,400.00	77,800.00	77,559.13	134,831
2026-06-04	81,700.00	86,000.00	79,200.00	84,500.00	84,238.39	86,231
2026-06-02	83,000.00	84,500.00	80,000.00	81,700.00	81,447.06	121,042
2026-06-01	90,900.00	90,900.00	81,900.00	84,000.00	83,739.94	129,113
2026-05-29	91,000.00	91,900.00	86,700.00	88,400.00	88,126.32	102,168
2026-05-28	91,500.00	94,300.00	86,800.00	89,400.00	89,123.22	76,821
2026-05-27	89,500.00	95,200.00	88,700.00	93,300.00	93,011.15	111,250
2026-05-26	90,300.00	92,000.00	86,200.00	90,500.00	90,219.81	72,021
2026-05-22	86,000.00	94,800.00	85,400.00	89,100.00	88,824.15	134,535
2026-05-21	94,100.00	96,000.00	83,600.00	84,000.00	83,739.94	172,777
2026-05-20	92,000.00	96,800.00	86,600.00	93,200.00	92,911.46	103,490
2026-05-19	87,700.00	92,900.00	82,900.00	91,900.00	91,615.48	127,177
2026-05-18	97,700.00	97,700.00	85,600.00	85,700.00	85,434.67	124,408
2026-05-15	102,400.00	102,500.00	94,000.00	97,700.00	97,397.52	99,828
2026-05-14	97,700.00	106,600.00	97,400.00	101,800.00	101,484.83	137,881
2026-05-13	100,500.00	102,600.00	92,900.00	97,200.00	96,899.07	99,690
2026-05-12	101,100.00	102,200.00	92,700.00	100,500.00	100,188.85	94,254
2026-05-11	96,100.00	102,000.00	93,000.00	101,300.00	100,986.38	113,365
2026-05-08	97,700.00	98,900.00	93,700.00	97,200.00	96,899.07	72,253
2026-05-07	100,000.00	104,600.00	97,200.00	97,700.00	97,397.52	103,205
2026-05-06	106,400.00	107,200.00	99,800.00	101,000.00	100,687.31	90,102
2026-05-04	105,500.00	107,000.00	102,100.00	105,400.00	105,073.68	71,705
2026-04-30	103,900.00	110,000.00	101,000.00	105,500.00	105,173.37	149,756
2026-04-29	107,000.00	108,800.00	104,500.00	106,000.00	105,671.83	73,443
2026-04-28	106,200.00	108,000.00	99,500.00	107,000.00	106,668.73	170,813
2026-04-27	109,300.00	112,300.00	106,500.00	109,500.00	109,160.99	130,969
2026-04-24	105,700.00	108,800.00	102,400.00	107,900.00	107,565.94	127,213
2026-04-23	96,100.00	109,200.00	95,200.00	108,400.00	108,064.40	276,760

← NewerPage 2 of 21 · 1,218 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.