Cytogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,625.00 | 4,640.00 | 4,385.00 | 4,545.00 | 4,545.00 | 44,503 |
| 2025-01-24 | 4,385.00 | 4,550.00 | 4,310.00 | 4,545.00 | 4,545.00 | 32,981 |
| 2025-01-23 | 4,565.00 | 4,660.00 | 4,400.00 | 4,430.00 | 4,430.00 | 43,285 |
| 2025-01-22 | 4,665.00 | 4,720.00 | 4,555.00 | 4,610.00 | 4,610.00 | 122,904 |
| 2025-01-21 | 4,615.00 | 4,950.00 | 4,535.00 | 4,675.00 | 4,675.00 | 137,219 |
| 2025-01-20 | 4,610.00 | 4,680.00 | 4,480.00 | 4,615.00 | 4,615.00 | 24,536 |
| 2025-01-17 | 4,625.00 | 4,625.00 | 4,450.00 | 4,610.00 | 4,610.00 | 35,221 |
| 2025-01-16 | 4,675.00 | 4,675.00 | 4,550.00 | 4,625.00 | 4,625.00 | 28,195 |
| 2025-01-15 | 4,575.00 | 4,780.00 | 4,405.00 | 4,680.00 | 4,680.00 | 37,173 |
| 2025-01-14 | 4,500.00 | 4,675.00 | 4,435.00 | 4,650.00 | 4,650.00 | 29,761 |
| 2025-01-13 | 4,720.00 | 4,735.00 | 4,420.00 | 4,480.00 | 4,480.00 | 36,860 |
| 2025-01-10 | 4,780.00 | 4,900.00 | 4,625.00 | 4,665.00 | 4,665.00 | 53,086 |
| 2025-01-09 | 4,875.00 | 5,000.00 | 4,630.00 | 4,745.00 | 4,745.00 | 78,909 |
| 2025-01-08 | 4,685.00 | 5,000.00 | 4,530.00 | 4,850.00 | 4,850.00 | 107,991 |
| 2025-01-07 | 4,745.00 | 4,760.00 | 4,605.00 | 4,660.00 | 4,660.00 | 29,987 |
| 2025-01-06 | 4,880.00 | 5,130.00 | 4,610.00 | 4,655.00 | 4,655.00 | 72,168 |
| 2025-01-03 | 4,975.00 | 4,990.00 | 4,735.00 | 4,885.00 | 4,885.00 | 42,289 |
| 2025-01-02 | 4,615.00 | 4,890.00 | 4,570.00 | 4,715.00 | 4,715.00 | 44,575 |
| 2024-12-30 | 4,825.00 | 4,900.00 | 4,450.00 | 4,535.00 | 4,535.00 | 24,585 |
| 2024-12-27 | 4,600.00 | 4,850.00 | 4,565.00 | 4,660.00 | 4,660.00 | 55,188 |
| 2024-12-26 | 4,910.00 | 4,970.00 | 4,530.00 | 4,600.00 | 4,600.00 | 103,319 |
| 2024-12-24 | 5,220.00 | 5,220.00 | 4,790.00 | 5,000.00 | 5,000.00 | 78,886 |
| 2024-12-23 | 5,880.00 | 5,880.00 | 5,260.00 | 5,270.00 | 5,270.00 | 26,486 |
| 2024-12-20 | 5,330.00 | 5,720.00 | 5,050.00 | 5,480.00 | 5,480.00 | 72,842 |
| 2024-12-19 | 5,430.00 | 5,460.00 | 5,240.00 | 5,400.00 | 5,400.00 | 46,278 |
| 2024-12-18 | 5,940.00 | 6,000.00 | 5,350.00 | 5,620.00 | 5,620.00 | 110,743 |
| 2024-12-17 | 5,810.00 | 6,070.00 | 5,590.00 | 5,920.00 | 5,920.00 | 86,306 |
| 2024-12-16 | 5,650.00 | 5,960.00 | 5,360.00 | 5,890.00 | 5,890.00 | 206,993 |
| 2024-12-13 | 4,575.00 | 6,060.00 | 4,575.00 | 5,800.00 | 5,800.00 | 1,213,650 |
| 2024-12-12 | 5,120.00 | 5,470.00 | 4,575.00 | 4,665.00 | 4,665.00 | 273,772 |
| 2024-12-11 | 4,300.00 | 5,470.00 | 4,225.00 | 5,290.00 | 5,290.00 | 358,094 |
| 2024-12-10 | 3,825.00 | 4,325.00 | 3,825.00 | 4,300.00 | 4,300.00 | 78,642 |
| 2024-12-09 | 3,990.00 | 4,115.00 | 3,780.00 | 3,970.00 | 3,970.00 | 106,050 |
| 2024-12-06 | 4,440.00 | 4,470.00 | 3,960.00 | 4,040.00 | 4,040.00 | 256,486 |
| 2024-12-05 | 4,540.00 | 4,840.00 | 4,060.00 | 4,485.00 | 4,485.00 | 336,352 |
| 2024-12-04 | 4,990.00 | 5,040.00 | 4,380.00 | 4,550.00 | 4,550.00 | 306,066 |
| 2024-12-03 | 6,290.00 | 6,290.00 | 4,725.00 | 5,090.00 | 5,090.00 | 700,669 |
| 2024-12-02 | 6,990.00 | 6,990.00 | 6,150.00 | 6,180.00 | 6,180.00 | 101,155 |
| 2024-11-29 | 7,220.00 | 7,220.00 | 6,740.00 | 6,820.00 | 6,820.00 | 36,610 |
| 2024-11-28 | 7,180.00 | 7,310.00 | 7,040.00 | 7,140.00 | 7,140.00 | 36,294 |
| 2024-11-27 | 7,500.00 | 7,500.00 | 7,020.00 | 7,160.00 | 7,160.00 | 57,717 |
| 2024-11-26 | 7,070.00 | 7,130.00 | 6,890.00 | 6,960.00 | 6,960.00 | 40,238 |
| 2024-11-25 | 7,280.00 | 7,380.00 | 6,930.00 | 6,940.00 | 6,940.00 | 74,501 |
| 2024-11-22 | 7,650.00 | 7,670.00 | 7,230.00 | 7,270.00 | 7,270.00 | 47,232 |
| 2024-11-21 | 7,590.00 | 7,810.00 | 7,370.00 | 7,650.00 | 7,650.00 | 25,602 |
| 2024-11-20 | 7,490.00 | 7,910.00 | 7,400.00 | 7,500.00 | 7,500.00 | 62,960 |
| 2024-11-19 | 6,810.00 | 7,980.00 | 6,710.00 | 7,350.00 | 7,350.00 | 108,695 |
| 2024-11-18 | 6,990.00 | 7,030.00 | 6,610.00 | 6,810.00 | 6,810.00 | 37,458 |
| 2024-11-15 | 6,870.00 | 6,990.00 | 6,740.00 | 6,990.00 | 6,990.00 | 16,634 |
| 2024-11-14 | 6,860.00 | 6,880.00 | 6,540.00 | 6,870.00 | 6,870.00 | 30,974 |
| 2024-11-13 | 6,870.00 | 6,910.00 | 6,560.00 | 6,860.00 | 6,860.00 | 26,944 |
| 2024-11-12 | 6,910.00 | 6,970.00 | 6,560.00 | 6,860.00 | 6,860.00 | 45,825 |
| 2024-11-11 | 7,170.00 | 7,260.00 | 6,850.00 | 6,900.00 | 6,900.00 | 601,046 |
| 2024-11-08 | 7,080.00 | 7,230.00 | 6,920.00 | 7,170.00 | 7,170.00 | 35,691 |
| 2024-11-07 | 7,730.00 | 7,760.00 | 6,850.00 | 6,960.00 | 6,960.00 | 73,483 |
| 2024-11-06 | 7,910.00 | 7,990.00 | 7,600.00 | 7,730.00 | 7,730.00 | 29,475 |
| 2024-11-05 | 8,060.00 | 8,110.00 | 7,890.00 | 7,910.00 | 7,910.00 | 23,759 |
| 2024-11-04 | 8,250.00 | 8,260.00 | 8,050.00 | 8,110.00 | 8,110.00 | 59,941 |
| 2024-11-01 | 7,920.00 | 8,240.00 | 7,840.00 | 8,140.00 | 8,140.00 | 28,243 |
| 2024-10-31 | 8,280.00 | 8,280.00 | 7,970.00 | 7,970.00 | 7,970.00 | 26,096 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.