Caregen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 58,000.00 | 65,300.00 | 57,800.00 | 64,100.00 | 63,703.10 | 190,199 |
| 2025-10-24 | 61,900.00 | 62,400.00 | 57,800.00 | 59,400.00 | 59,032.20 | 170,210 |
| 2025-10-23 | 61,400.00 | 67,000.00 | 60,600.00 | 62,800.00 | 62,411.15 | 279,422 |
| 2025-10-22 | 62,400.00 | 63,700.00 | 60,300.00 | 63,300.00 | 62,908.05 | 89,756 |
| 2025-10-21 | 62,300.00 | 63,100.00 | 61,400.00 | 62,400.00 | 62,013.62 | 68,876 |
| 2025-10-20 | 59,400.00 | 63,700.00 | 59,400.00 | 62,600.00 | 62,212.38 | 105,204 |
| 2025-10-17 | 59,900.00 | 61,700.00 | 58,900.00 | 59,700.00 | 59,330.34 | 92,618 |
| 2025-10-16 | 62,400.00 | 62,400.00 | 59,900.00 | 61,000.00 | 60,622.29 | 113,412 |
| 2025-10-15 | 63,100.00 | 63,800.00 | 61,600.00 | 62,500.00 | 62,113.00 | 62,098 |
| 2025-10-14 | 62,600.00 | 64,300.00 | 61,700.00 | 62,500.00 | 62,113.00 | 102,363 |
| 2025-10-13 | 62,400.00 | 65,200.00 | 61,100.00 | 62,100.00 | 61,715.48 | 172,761 |
| 2025-10-10 | 62,900.00 | 64,000.00 | 60,800.00 | 63,000.00 | 62,609.91 | 73,171 |
| 2025-10-02 | 62,900.00 | 65,000.00 | 62,500.00 | 63,200.00 | 62,808.67 | 104,145 |
| 2025-10-01 | 62,500.00 | 63,100.00 | 61,300.00 | 62,600.00 | 62,212.38 | 66,124 |
| 2025-09-30 | 59,900.00 | 62,700.00 | 59,900.00 | 62,500.00 | 62,113.00 | 101,341 |
| 2025-09-29 | 60,100.00 | 61,100.00 | 59,500.00 | 60,400.00 | 60,026.01 | 83,370 |
| 2025-09-26 | 60,300.00 | 61,400.00 | 59,200.00 | 59,900.00 | 59,529.10 | 81,372 |
| 2025-09-25 | 60,900.00 | 62,700.00 | 59,300.00 | 60,800.00 | 60,423.53 | 199,857 |
| 2025-09-24 | 68,400.00 | 68,500.00 | 60,900.00 | 61,700.00 | 61,317.96 | 392,058 |
| 2025-09-23 | 68,000.00 | 71,300.00 | 65,500.00 | 70,200.00 | 69,765.33 | 230,431 |
| 2025-09-22 | 69,500.00 | 71,000.00 | 67,900.00 | 68,600.00 | 68,175.23 | 211,784 |
| 2025-09-19 | 64,100.00 | 68,500.00 | 64,000.00 | 68,000.00 | 67,578.95 | 223,925 |
| 2025-09-18 | 65,800.00 | 66,200.00 | 64,000.00 | 64,400.00 | 64,001.24 | 88,953 |
| 2025-09-17 | 68,500.00 | 70,700.00 | 62,800.00 | 65,200.00 | 64,796.28 | 382,351 |
| 2025-09-16 | 67,200.00 | 69,900.00 | 66,400.00 | 68,500.00 | 68,075.85 | 200,825 |
| 2025-09-15 | 63,900.00 | 69,900.00 | 62,200.00 | 68,800.00 | 68,373.99 | 483,559 |
| 2025-09-12 | 54,000.00 | 63,400.00 | 53,000.00 | 62,200.00 | 61,814.86 | 458,155 |
| 2025-09-11 | 54,300.00 | 54,500.00 | 53,100.00 | 54,200.00 | 53,864.40 | 101,239 |
| 2025-09-10 | 54,300.00 | 55,400.00 | 53,800.00 | 54,500.00 | 54,162.54 | 74,521 |
| 2025-09-09 | 53,000.00 | 56,900.00 | 52,300.00 | 54,800.00 | 54,460.68 | 158,346 |
| 2025-09-08 | 54,800.00 | 55,500.00 | 51,500.00 | 52,500.00 | 52,174.92 | 147,451 |
| 2025-09-05 | 53,500.00 | 54,800.00 | 53,200.00 | 54,500.00 | 54,162.54 | 76,835 |
| 2025-09-04 | 52,400.00 | 54,500.00 | 52,100.00 | 53,500.00 | 53,168.73 | 65,925 |
| 2025-09-03 | 52,600.00 | 53,300.00 | 51,800.00 | 52,800.00 | 52,473.07 | 56,195 |
| 2025-09-02 | 52,800.00 | 53,800.00 | 50,900.00 | 53,000.00 | 52,671.83 | 92,756 |
| 2025-09-01 | 56,300.00 | 56,300.00 | 52,000.00 | 52,300.00 | 51,976.16 | 168,710 |
| 2025-08-29 | 53,500.00 | 56,000.00 | 53,000.00 | 55,600.00 | 55,255.73 | 150,106 |
| 2025-08-28 | 50,700.00 | 54,000.00 | 50,200.00 | 53,500.00 | 53,168.73 | 145,595 |
| 2025-08-27 | 52,600.00 | 52,900.00 | 49,600.00 | 51,000.00 | 50,684.21 | 193,853 |
| 2025-08-26 | 49,750.00 | 50,800.00 | 49,500.00 | 50,400.00 | 50,087.93 | 68,785 |
| 2025-08-25 | 49,900.00 | 51,100.00 | 49,400.00 | 50,400.00 | 50,087.93 | 109,969 |
| 2025-08-22 | 48,450.00 | 50,000.00 | 48,150.00 | 49,800.00 | 49,491.64 | 85,102 |
| 2025-08-21 | 46,350.00 | 48,900.00 | 46,350.00 | 48,450.00 | 48,150.00 | 89,676 |
| 2025-08-20 | 46,400.00 | 46,550.00 | 45,000.00 | 46,550.00 | 46,261.76 | 79,366 |
| 2025-08-19 | 46,350.00 | 47,450.00 | 46,250.00 | 46,700.00 | 46,410.84 | 53,399 |
| 2025-08-18 | 48,600.00 | 49,000.00 | 46,200.00 | 46,700.00 | 46,410.84 | 82,331 |
| 2025-08-14 | 49,350.00 | 49,450.00 | 47,800.00 | 49,050.00 | 48,746.28 | 81,822 |
| 2025-08-13 | 47,900.00 | 49,650.00 | 47,350.00 | 49,450.00 | 49,143.81 | 167,269 |
| 2025-08-12 | 45,700.00 | 49,150.00 | 44,400.00 | 47,850.00 | 47,553.72 | 257,509 |
| 2025-08-11 | 48,000.00 | 48,000.00 | 45,950.00 | 45,950.00 | 45,665.48 | 101,315 |
| 2025-08-08 | 49,700.00 | 50,500.00 | 47,550.00 | 47,850.00 | 47,553.72 | 131,812 |
| 2025-08-07 | 48,650.00 | 49,150.00 | 47,800.00 | 48,400.00 | 48,100.31 | 67,443 |
| 2025-08-06 | 48,250.00 | 49,500.00 | 47,150.00 | 48,750.00 | 48,448.14 | 90,799 |
| 2025-08-05 | 48,400.00 | 49,400.00 | 47,700.00 | 48,300.00 | 48,000.93 | 149,293 |
| 2025-08-04 | 48,000.00 | 48,750.00 | 47,000.00 | 47,500.00 | 47,205.88 | 130,560 |
| 2025-08-01 | 48,250.00 | 49,150.00 | 46,450.00 | 46,600.00 | 46,311.46 | 204,794 |
| 2025-07-31 | 49,550.00 | 52,100.00 | 49,000.00 | 49,750.00 | 49,441.95 | 228,461 |
| 2025-07-30 | 51,100.00 | 51,800.00 | 47,400.00 | 50,400.00 | 50,087.93 | 728,873 |
| 2025-07-29 | 57,600.00 | 59,700.00 | 48,550.00 | 51,100.00 | 50,783.59 | 1,048,954 |
| 2025-07-28 | 57,500.00 | 60,700.00 | 57,000.00 | 57,600.00 | 57,243.34 | 229,814 |
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.