Caregen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 73,500.00 | 77,000.00 | 72,300.00 | 76,000.00 | 75,764.71 | 110,928 |
| 2026-01-21 | 75,600.00 | 78,400.00 | 71,300.00 | 74,500.00 | 74,269.35 | 211,069 |
| 2026-01-20 | 76,800.00 | 78,600.00 | 74,000.00 | 76,800.00 | 76,562.23 | 131,965 |
| 2026-01-19 | 73,600.00 | 78,000.00 | 73,000.00 | 77,400.00 | 77,160.37 | 194,881 |
| 2026-01-16 | 71,600.00 | 74,600.00 | 69,600.00 | 73,700.00 | 73,471.83 | 135,426 |
| 2026-01-15 | 72,500.00 | 73,400.00 | 70,700.00 | 71,500.00 | 71,278.64 | 153,416 |
| 2026-01-14 | 68,100.00 | 75,300.00 | 68,100.00 | 73,400.00 | 73,172.76 | 273,491 |
| 2026-01-13 | 68,500.00 | 68,700.00 | 66,300.00 | 68,500.00 | 68,287.93 | 100,926 |
| 2026-01-12 | 69,200.00 | 69,800.00 | 67,800.00 | 69,100.00 | 68,886.07 | 79,732 |
| 2026-01-09 | 70,000.00 | 70,500.00 | 67,100.00 | 70,300.00 | 70,082.35 | 130,565 |
| 2026-01-08 | 68,100.00 | 71,300.00 | 67,400.00 | 70,600.00 | 70,381.42 | 134,056 |
| 2026-01-07 | 66,300.00 | 68,600.00 | 65,600.00 | 67,600.00 | 67,390.71 | 82,206 |
| 2026-01-06 | 70,000.00 | 70,500.00 | 65,200.00 | 67,100.00 | 66,892.26 | 185,668 |
| 2026-01-05 | 72,300.00 | 73,400.00 | 67,200.00 | 70,700.00 | 70,481.11 | 217,294 |
| 2026-01-02 | 75,000.00 | 76,000.00 | 71,000.00 | 73,800.00 | 73,571.52 | 322,112 |
| 2025-12-30 | 68,900.00 | 73,100.00 | 66,300.00 | 71,800.00 | 71,577.71 | 179,113 |
| 2025-12-29 | 66,000.00 | 69,700.00 | 63,800.00 | 69,500.00 | 69,284.83 | 191,321 |
| 2025-12-26 | 64,900.00 | 65,900.00 | 63,600.00 | 64,400.00 | 64,001.24 | 136,538 |
| 2025-12-24 | 67,300.00 | 68,100.00 | 64,100.00 | 64,700.00 | 64,299.38 | 139,207 |
| 2025-12-23 | 67,700.00 | 69,600.00 | 65,100.00 | 67,200.00 | 66,783.90 | 148,075 |
| 2025-12-22 | 68,000.00 | 68,300.00 | 65,200.00 | 66,100.00 | 65,690.71 | 127,168 |
| 2025-12-19 | 64,300.00 | 69,200.00 | 63,500.00 | 67,800.00 | 67,380.19 | 149,827 |
| 2025-12-18 | 66,600.00 | 66,700.00 | 62,900.00 | 64,200.00 | 63,802.48 | 112,844 |
| 2025-12-17 | 66,400.00 | 68,100.00 | 62,600.00 | 66,500.00 | 66,088.24 | 188,992 |
| 2025-12-16 | 68,000.00 | 68,000.00 | 64,500.00 | 65,000.00 | 64,597.52 | 189,187 |
| 2025-12-15 | 71,700.00 | 73,800.00 | 67,100.00 | 67,900.00 | 67,479.57 | 190,280 |
| 2025-12-12 | 74,200.00 | 75,900.00 | 70,000.00 | 71,600.00 | 71,156.66 | 165,281 |
| 2025-12-11 | 73,900.00 | 74,800.00 | 72,300.00 | 73,300.00 | 72,846.13 | 129,113 |
| 2025-12-10 | 73,500.00 | 73,800.00 | 71,000.00 | 73,200.00 | 72,746.75 | 95,160 |
| 2025-12-09 | 73,500.00 | 74,500.00 | 72,200.00 | 73,100.00 | 72,647.37 | 92,569 |
| 2025-12-08 | 74,100.00 | 74,700.00 | 72,000.00 | 73,200.00 | 72,746.75 | 92,831 |
| 2025-12-05 | 75,000.00 | 75,600.00 | 72,100.00 | 72,900.00 | 72,448.61 | 127,983 |
| 2025-12-04 | 75,200.00 | 78,000.00 | 72,600.00 | 73,700.00 | 73,243.65 | 163,462 |
| 2025-12-03 | 77,200.00 | 78,200.00 | 74,900.00 | 76,200.00 | 75,728.17 | 175,234 |
| 2025-12-02 | 74,700.00 | 78,500.00 | 70,200.00 | 77,000.00 | 76,523.22 | 456,467 |
| 2025-12-01 | 87,300.00 | 92,000.00 | 78,600.00 | 81,900.00 | 81,392.88 | 716,826 |
| 2025-11-28 | 71,500.00 | 89,300.00 | 70,300.00 | 87,300.00 | 86,759.44 | 654,297 |
| 2025-11-27 | 73,800.00 | 74,500.00 | 70,600.00 | 70,900.00 | 70,460.99 | 165,213 |
| 2025-11-26 | 81,400.00 | 81,400.00 | 71,300.00 | 73,800.00 | 73,343.03 | 482,158 |
| 2025-11-25 | 78,400.00 | 84,500.00 | 78,200.00 | 83,200.00 | 82,684.83 | 401,071 |
| 2025-11-24 | 77,700.00 | 80,600.00 | 76,600.00 | 79,000.00 | 78,510.84 | 292,849 |
| 2025-11-21 | 67,300.00 | 78,700.00 | 65,200.00 | 78,200.00 | 77,715.79 | 718,337 |
| 2025-11-20 | 66,500.00 | 69,500.00 | 65,200.00 | 68,200.00 | 67,777.71 | 131,213 |
| 2025-11-19 | 65,500.00 | 67,600.00 | 63,300.00 | 64,900.00 | 64,498.14 | 113,356 |
| 2025-11-18 | 63,700.00 | 70,000.00 | 63,600.00 | 66,200.00 | 65,790.09 | 322,902 |
| 2025-11-17 | 61,500.00 | 63,800.00 | 59,500.00 | 63,700.00 | 63,305.57 | 99,007 |
| 2025-11-14 | 60,000.00 | 64,400.00 | 59,100.00 | 60,800.00 | 60,423.53 | 132,948 |
| 2025-11-13 | 62,600.00 | 65,300.00 | 60,000.00 | 60,700.00 | 60,324.15 | 125,101 |
| 2025-11-12 | 64,800.00 | 64,900.00 | 61,700.00 | 63,300.00 | 62,908.05 | 102,434 |
| 2025-11-11 | 66,000.00 | 67,200.00 | 63,400.00 | 63,400.00 | 63,007.43 | 96,616 |
| 2025-11-10 | 65,000.00 | 67,100.00 | 63,800.00 | 66,000.00 | 65,591.33 | 172,952 |
| 2025-11-07 | 64,300.00 | 65,500.00 | 62,900.00 | 64,800.00 | 64,398.76 | 126,766 |
| 2025-11-06 | 62,500.00 | 64,800.00 | 61,900.00 | 63,800.00 | 63,404.95 | 87,876 |
| 2025-11-05 | 63,400.00 | 63,500.00 | 59,800.00 | 62,500.00 | 62,113.00 | 117,652 |
| 2025-11-04 | 61,600.00 | 63,500.00 | 60,000.00 | 62,500.00 | 62,113.00 | 100,631 |
| 2025-11-03 | 64,900.00 | 64,950.00 | 61,900.00 | 62,200.00 | 61,814.86 | 144,598 |
| 2025-10-31 | 62,600.00 | 65,600.00 | 62,600.00 | 64,900.00 | 64,498.14 | 86,542 |
| 2025-10-30 | 66,000.00 | 66,000.00 | 62,400.00 | 62,500.00 | 62,113.00 | 116,441 |
| 2025-10-29 | 68,200.00 | 68,900.00 | 65,400.00 | 66,100.00 | 65,690.71 | 157,629 |
| 2025-10-28 | 63,600.00 | 68,800.00 | 63,300.00 | 67,200.00 | 66,783.90 | 252,702 |
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.