Caregen Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	92,100.00	96,000.00	91,100.00	95,000.00	94,705.88	90,253
2026-04-21	99,000.00	100,000.00	92,100.00	92,600.00	92,313.31	165,935
2026-04-20	99,000.00	100,500.00	97,300.00	98,800.00	98,494.12	62,326
2026-04-17	98,100.00	101,300.00	96,600.00	101,300.00	100,986.38	88,479
2026-04-16	99,600.00	102,000.00	97,600.00	99,100.00	98,793.19	86,817
2026-04-15	97,400.00	101,500.00	96,500.00	100,000.00	99,690.40	118,406
2026-04-14	93,300.00	96,700.00	90,000.00	95,900.00	95,603.10	144,614
2026-04-13	83,900.00	93,000.00	83,500.00	92,000.00	91,715.17	270,170
2026-04-10	85,900.00	87,000.00	81,100.00	85,600.00	85,334.98	132,521
2026-04-09	86,600.00	88,800.00	82,000.00	84,300.00	84,039.01	144,811
2026-04-08	88,200.00	88,900.00	83,100.00	86,600.00	86,331.89	138,913
2026-04-07	90,300.00	91,300.00	75,200.00	82,000.00	81,746.13	345,241
2026-04-06	105,800.00	106,300.00	86,800.00	88,800.00	88,525.08	318,343
2026-04-03	109,500.00	111,600.00	102,600.00	107,500.00	107,167.18	142,676
2026-04-02	102,600.00	116,600.00	101,200.00	106,300.00	105,970.90	491,396
2026-04-01	93,800.00	97,600.00	92,900.00	96,200.00	95,902.17	92,913
2026-03-31	90,000.00	94,100.00	89,000.00	90,800.00	90,518.89	93,049
2026-03-30	91,900.00	93,600.00	90,100.00	90,900.00	90,618.58	87,919
2026-03-27	92,100.00	98,400.00	90,000.00	96,900.00	96,600.00	105,731
2026-03-26	99,000.00	99,800.00	92,900.00	93,800.00	93,509.60	158,120
2026-03-25	105,400.00	106,700.00	86,600.00	98,000.00	97,696.59	541,606
2026-03-24	107,800.00	109,800.00	103,000.00	105,000.00	104,674.92	70,798
2026-03-23	106,500.00	108,800.00	103,900.00	105,600.00	105,273.07	86,632
2026-03-20	111,200.00	114,400.00	110,700.00	112,000.00	111,653.25	127,838
2026-03-19	110,000.00	112,400.00	109,250.00	110,000.00	109,659.44	76,158
2026-03-18	111,500.00	116,500.00	109,100.00	113,800.00	113,447.68	92,581
2026-03-17	116,200.00	117,100.00	108,000.00	108,600.00	108,263.78	212,727
2026-03-16	116,300.00	124,300.00	114,200.00	115,200.00	114,843.34	86,399
2026-03-13	120,700.00	125,300.00	117,600.00	119,000.00	118,631.58	119,889
2026-03-12	120,500.00	126,000.00	119,800.00	124,500.00	124,114.55	116,758
2026-03-11	131,000.00	132,100.00	118,400.00	123,200.00	122,818.58	210,143
2026-03-10	137,700.00	137,700.00	128,500.00	131,400.00	130,993.19	159,809
2026-03-09	117,500.00	132,500.00	116,000.00	130,000.00	129,597.52	138,139
2026-03-06	119,300.00	131,200.00	117,000.00	129,500.00	129,099.07	130,273
2026-03-05	117,700.00	129,000.00	110,200.00	122,400.00	122,021.05	239,910
2026-03-04	128,000.00	128,000.00	104,800.00	106,500.00	106,170.28	327,862
2026-03-03	133,000.00	143,100.00	129,000.00	129,000.00	128,600.62	175,831
2026-02-27	135,300.00	140,100.00	133,500.00	136,800.00	136,376.47	122,690
2026-02-26	136,400.00	140,700.00	131,000.00	139,600.00	139,167.80	171,478
2026-02-25	138,000.00	139,000.00	133,800.00	134,500.00	134,083.59	81,113
2026-02-24	141,100.00	144,300.00	135,500.00	136,200.00	135,778.33	211,027
2026-02-23	152,300.00	153,800.00	136,100.00	145,400.00	144,949.85	236,233
2026-02-20	145,200.00	153,400.00	142,300.00	150,100.00	149,635.29	227,935
2026-02-19	126,200.00	145,800.00	125,000.00	145,200.00	144,750.46	348,416
2026-02-13	116,700.00	122,300.00	116,000.00	120,800.00	120,426.01	79,142
2026-02-12	115,500.00	118,900.00	114,900.00	116,700.00	116,338.70	64,741
2026-02-11	117,900.00	121,900.00	115,300.00	118,000.00	117,634.67	57,660
2026-02-10	118,200.00	122,300.00	115,400.00	118,100.00	117,734.37	89,372
2026-02-09	116,000.00	120,500.00	106,900.00	118,900.00	118,531.89	216,150
2026-02-06	112,000.00	120,400.00	110,300.00	115,200.00	114,843.34	153,086
2026-02-05	124,500.00	129,000.00	117,700.00	120,800.00	120,426.01	127,355
2026-02-04	120,000.00	130,800.00	118,200.00	126,000.00	125,609.91	186,610
2026-02-03	111,500.00	120,100.00	106,400.00	120,100.00	119,728.17	244,737
2026-02-02	115,900.00	119,700.00	104,400.00	106,300.00	105,970.90	406,102
2026-01-30	123,600.00	135,900.00	121,000.00	125,500.00	125,111.46	607,367
2026-01-29	112,200.00	121,000.00	110,000.00	119,400.00	119,030.34	422,505
2026-01-28	102,000.00	110,900.00	101,900.00	109,200.00	108,861.92	361,516
2026-01-27	97,700.00	104,400.00	96,700.00	101,800.00	101,484.83	357,995
2026-01-26	86,500.00	102,300.00	86,000.00	100,800.00	100,487.93	632,210
2026-01-23	75,800.00	86,500.00	75,400.00	86,200.00	85,933.13	353,140

← NewerPage 3 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.