Caregen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 57,500.00 | 60,700.00 | 57,000.00 | 57,600.00 | 57,243.34 | 229,814 |
| 2025-07-25 | 59,600.00 | 60,600.00 | 56,800.00 | 57,000.00 | 56,647.06 | 229,805 |
| 2025-07-24 | 60,200.00 | 60,900.00 | 57,700.00 | 59,700.00 | 59,330.34 | 312,883 |
| 2025-07-23 | 61,300.00 | 63,800.00 | 55,800.00 | 61,500.00 | 61,119.20 | 638,591 |
| 2025-07-22 | 53,900.00 | 61,000.00 | 53,400.00 | 59,000.00 | 58,634.67 | 834,277 |
| 2025-07-21 | 50,600.00 | 54,000.00 | 50,500.00 | 51,500.00 | 51,181.11 | 246,011 |
| 2025-07-18 | 49,350.00 | 50,800.00 | 48,200.00 | 50,200.00 | 49,889.16 | 214,509 |
| 2025-07-17 | 47,250.00 | 51,800.00 | 47,100.00 | 50,400.00 | 50,087.93 | 484,216 |
| 2025-07-16 | 46,200.00 | 48,500.00 | 45,200.00 | 47,500.00 | 47,205.88 | 321,756 |
| 2025-07-15 | 50,300.00 | 52,400.00 | 45,800.00 | 48,200.00 | 47,901.55 | 1,018,912 |
| 2025-07-14 | 38,700.00 | 43,700.00 | 37,250.00 | 43,000.00 | 42,733.75 | 715,750 |
| 2025-07-11 | 38,450.00 | 38,500.00 | 36,500.00 | 36,800.00 | 36,572.14 | 67,954 |
| 2025-07-10 | 35,650.00 | 38,500.00 | 35,450.00 | 38,400.00 | 38,162.23 | 111,093 |
| 2025-07-09 | 37,000.00 | 37,250.00 | 35,050.00 | 36,500.00 | 36,273.99 | 115,925 |
| 2025-07-08 | 37,700.00 | 37,700.00 | 36,650.00 | 37,550.00 | 37,317.49 | 53,373 |
| 2025-07-07 | 36,600.00 | 38,200.00 | 36,450.00 | 37,500.00 | 37,267.80 | 97,535 |
| 2025-07-04 | 37,050.00 | 37,250.00 | 36,000.00 | 36,350.00 | 36,124.92 | 70,507 |
| 2025-07-03 | 37,000.00 | 37,750.00 | 35,850.00 | 37,250.00 | 37,019.35 | 102,023 |
| 2025-07-02 | 35,100.00 | 37,250.00 | 34,850.00 | 36,500.00 | 36,273.99 | 111,953 |
| 2025-07-01 | 34,400.00 | 36,400.00 | 34,400.00 | 35,750.00 | 35,528.64 | 134,979 |
| 2025-06-30 | 32,950.00 | 35,150.00 | 32,850.00 | 34,250.00 | 34,037.93 | 157,330 |
| 2025-06-27 | 32,300.00 | 33,100.00 | 31,950.00 | 32,600.00 | 32,398.14 | 51,095 |
| 2025-06-26 | 32,950.00 | 34,800.00 | 31,300.00 | 32,950.00 | 32,510.44 | 175,942 |
| 2025-06-25 | 32,500.00 | 33,600.00 | 32,150.00 | 32,950.00 | 32,510.44 | 52,300 |
| 2025-06-24 | 33,100.00 | 34,200.00 | 32,450.00 | 32,600.00 | 32,165.11 | 89,921 |
| 2025-06-23 | 31,400.00 | 33,100.00 | 30,500.00 | 32,200.00 | 31,770.45 | 83,283 |
| 2025-06-20 | 30,300.00 | 32,950.00 | 29,900.00 | 31,800.00 | 31,375.78 | 121,490 |
| 2025-06-19 | 31,350.00 | 31,350.00 | 29,800.00 | 30,250.00 | 29,846.46 | 78,038 |
| 2025-06-18 | 30,700.00 | 31,750.00 | 30,500.00 | 31,000.00 | 30,586.46 | 60,482 |
| 2025-06-17 | 31,900.00 | 32,200.00 | 30,050.00 | 31,150.00 | 30,734.46 | 115,997 |
| 2025-06-16 | 33,100.00 | 33,100.00 | 30,550.00 | 32,000.00 | 31,573.12 | 117,012 |
| 2025-06-13 | 33,850.00 | 34,500.00 | 31,800.00 | 33,000.00 | 32,559.78 | 154,974 |
| 2025-06-12 | 35,100.00 | 35,150.00 | 33,900.00 | 34,150.00 | 33,694.43 | 90,769 |
| 2025-06-11 | 34,800.00 | 36,000.00 | 34,250.00 | 34,700.00 | 34,237.10 | 77,892 |
| 2025-06-10 | 34,550.00 | 34,850.00 | 33,800.00 | 34,800.00 | 34,335.76 | 52,463 |
| 2025-06-09 | 33,650.00 | 35,650.00 | 33,500.00 | 33,650.00 | 33,201.10 | 110,311 |
| 2025-06-05 | 34,400.00 | 34,950.00 | 33,350.00 | 33,500.00 | 33,053.11 | 78,056 |
| 2025-06-04 | 33,000.00 | 36,250.00 | 32,500.00 | 34,700.00 | 34,237.10 | 182,555 |
| 2025-06-02 | 32,050.00 | 32,800.00 | 32,000.00 | 32,200.00 | 31,770.45 | 44,626 |
| 2025-05-30 | 33,200.00 | 33,450.00 | 32,400.00 | 32,400.00 | 31,967.78 | 52,940 |
| 2025-05-29 | 32,550.00 | 33,800.00 | 32,400.00 | 33,500.00 | 33,053.11 | 53,249 |
| 2025-05-28 | 33,100.00 | 33,300.00 | 32,000.00 | 32,300.00 | 31,869.11 | 111,892 |
| 2025-05-27 | 35,250.00 | 35,900.00 | 32,450.00 | 32,750.00 | 32,313.11 | 232,544 |
| 2025-05-26 | 34,400.00 | 36,500.00 | 33,950.00 | 36,350.00 | 35,865.09 | 231,120 |
| 2025-05-23 | 33,400.00 | 34,000.00 | 33,050.00 | 33,450.00 | 33,003.77 | 38,921 |
| 2025-05-22 | 33,000.00 | 34,200.00 | 32,150.00 | 33,350.00 | 32,905.11 | 61,035 |
| 2025-05-21 | 34,050.00 | 34,550.00 | 33,500.00 | 33,950.00 | 33,497.10 | 86,142 |
| 2025-05-20 | 32,150.00 | 34,050.00 | 32,150.00 | 34,000.00 | 33,546.44 | 107,468 |
| 2025-05-19 | 33,100.00 | 33,875.00 | 31,600.00 | 32,400.00 | 31,967.78 | 131,165 |
| 2025-05-16 | 34,000.00 | 34,800.00 | 32,950.00 | 33,700.00 | 33,250.44 | 140,258 |
| 2025-05-15 | 32,750.00 | 34,450.00 | 32,450.00 | 34,300.00 | 33,842.43 | 200,596 |
| 2025-05-14 | 30,700.00 | 33,500.00 | 30,650.00 | 32,750.00 | 32,313.11 | 298,358 |
| 2025-05-13 | 31,500.00 | 32,650.00 | 29,900.00 | 31,250.00 | 30,833.12 | 528,705 |
| 2025-05-12 | 28,100.00 | 30,550.00 | 28,000.00 | 30,550.00 | 30,142.46 | 600,459 |
| 2025-05-09 | 23,250.00 | 23,700.00 | 23,050.00 | 23,500.00 | 23,186.51 | 20,656 |
| 2025-05-08 | 23,300.00 | 23,650.00 | 23,050.00 | 23,400.00 | 23,087.84 | 29,583 |
| 2025-05-07 | 24,700.00 | 24,700.00 | 22,750.00 | 23,400.00 | 23,087.84 | 81,584 |
| 2025-05-02 | 23,850.00 | 24,050.00 | 23,450.00 | 23,700.00 | 23,383.84 | 32,727 |
| 2025-04-30 | 24,300.00 | 24,550.00 | 23,700.00 | 23,850.00 | 23,531.84 | 46,457 |
| 2025-04-29 | 24,100.00 | 24,950.00 | 24,100.00 | 24,600.00 | 24,271.83 | 39,297 |
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.