Caregen Co., Ltd. (KOSDAQ:214370)
South Korea · Delayed Price · Currency is KRW 49,200
-250 (-0.51%)
Aug 14, 2025, 2:40 PM KST
Caregen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49,350.00 | 49,450.00 | 47,800.00 | 49,050.00 | 49,050.00 | -0.81% | 83,044 |
| Aug 13, 2025 | 47,900.00 | 49,650.00 | 47,350.00 | 49,450.00 | 49,450.00 | 3.34% | 167,269 |
| Aug 12, 2025 | 45,700.00 | 49,150.00 | 44,400.00 | 47,850.00 | 47,850.00 | 4.13% | 257,509 |
| Aug 11, 2025 | 48,000.00 | 48,000.00 | 45,950.00 | 45,950.00 | 45,950.00 | -3.97% | 101,315 |
| Aug 8, 2025 | 49,700.00 | 50,500.00 | 47,550.00 | 47,850.00 | 47,850.00 | -1.14% | 131,812 |
| Aug 7, 2025 | 48,650.00 | 49,150.00 | 47,800.00 | 48,400.00 | 48,400.00 | -0.72% | 67,443 |
| Aug 6, 2025 | 48,250.00 | 49,500.00 | 47,150.00 | 48,750.00 | 48,750.00 | 0.93% | 90,799 |
| Aug 5, 2025 | 48,400.00 | 49,400.00 | 47,700.00 | 48,300.00 | 48,300.00 | 1.68% | 149,293 |
| Aug 4, 2025 | 48,000.00 | 48,750.00 | 47,000.00 | 47,500.00 | 47,500.00 | 1.93% | 130,560 |
| Aug 1, 2025 | 48,250.00 | 49,150.00 | 46,450.00 | 46,600.00 | 46,600.00 | -6.33% | 204,794 |
| Jul 31, 2025 | 49,550.00 | 52,100.00 | 49,000.00 | 49,750.00 | 49,750.00 | -1.29% | 228,461 |
| Jul 30, 2025 | 51,100.00 | 51,800.00 | 47,400.00 | 50,400.00 | 50,400.00 | -1.37% | 728,873 |
| Jul 29, 2025 | 57,600.00 | 59,700.00 | 48,550.00 | 51,100.00 | 51,100.00 | -11.28% | 1,048,954 |
| Jul 28, 2025 | 57,500.00 | 60,700.00 | 57,000.00 | 57,600.00 | 57,600.00 | 1.05% | 229,814 |
| Jul 25, 2025 | 59,600.00 | 60,600.00 | 56,800.00 | 57,000.00 | 57,000.00 | -4.52% | 229,805 |
| Jul 24, 2025 | 60,200.00 | 60,900.00 | 57,700.00 | 59,700.00 | 59,700.00 | -2.93% | 312,883 |
| Jul 23, 2025 | 61,300.00 | 63,800.00 | 55,800.00 | 61,500.00 | 61,500.00 | 4.24% | 638,591 |
| Jul 22, 2025 | 53,900.00 | 61,000.00 | 53,400.00 | 59,000.00 | 59,000.00 | 14.56% | 834,277 |
| Jul 21, 2025 | 50,600.00 | 54,000.00 | 50,500.00 | 51,500.00 | 51,500.00 | 2.59% | 246,011 |
| Jul 18, 2025 | 49,350.00 | 50,800.00 | 48,200.00 | 50,200.00 | 50,200.00 | -0.40% | 214,509 |
| Jul 17, 2025 | 47,250.00 | 51,800.00 | 47,100.00 | 50,400.00 | 50,400.00 | 6.11% | 484,216 |
| Jul 16, 2025 | 46,200.00 | 48,500.00 | 45,200.00 | 47,500.00 | 47,500.00 | -1.45% | 321,756 |
| Jul 15, 2025 | 50,300.00 | 52,400.00 | 45,800.00 | 48,200.00 | 48,200.00 | 12.09% | 1,018,912 |
| Jul 14, 2025 | 38,700.00 | 43,700.00 | 37,250.00 | 43,000.00 | 43,000.00 | 16.85% | 715,750 |
| Jul 11, 2025 | 38,450.00 | 38,500.00 | 36,500.00 | 36,800.00 | 36,800.00 | -4.17% | 67,954 |
| Jul 10, 2025 | 35,650.00 | 38,500.00 | 35,450.00 | 38,400.00 | 38,400.00 | 5.21% | 111,093 |
| Jul 9, 2025 | 37,000.00 | 37,250.00 | 35,050.00 | 36,500.00 | 36,500.00 | -2.80% | 115,925 |
| Jul 8, 2025 | 37,700.00 | 37,700.00 | 36,650.00 | 37,550.00 | 37,550.00 | 0.13% | 53,373 |
| Jul 7, 2025 | 36,600.00 | 38,200.00 | 36,450.00 | 37,500.00 | 37,500.00 | 3.16% | 97,535 |
| Jul 4, 2025 | 37,050.00 | 37,250.00 | 36,000.00 | 36,350.00 | 36,350.00 | -2.42% | 70,507 |
| Jul 3, 2025 | 37,000.00 | 37,750.00 | 35,850.00 | 37,250.00 | 37,250.00 | 2.05% | 102,023 |
| Jul 2, 2025 | 35,100.00 | 37,250.00 | 34,850.00 | 36,500.00 | 36,500.00 | 2.10% | 111,953 |
| Jul 1, 2025 | 34,400.00 | 36,400.00 | 34,400.00 | 35,750.00 | 35,750.00 | 4.38% | 134,979 |
| Jun 30, 2025 | 32,950.00 | 35,150.00 | 32,850.00 | 34,250.00 | 34,250.00 | 5.06% | 157,330 |
| Jun 27, 2025 | 32,300.00 | 33,100.00 | 31,950.00 | 32,600.00 | 32,600.00 | -1.06% | 51,095 |
| Jun 26, 2025 | 32,950.00 | 34,800.00 | 31,300.00 | 32,950.00 | 32,710.00 | - | 175,942 |
| Jun 25, 2025 | 32,500.00 | 33,600.00 | 32,150.00 | 32,950.00 | 32,710.00 | 1.07% | 52,300 |
| Jun 24, 2025 | 33,100.00 | 34,200.00 | 32,450.00 | 32,600.00 | 32,362.55 | 1.24% | 89,921 |
| Jun 23, 2025 | 31,400.00 | 33,100.00 | 30,500.00 | 32,200.00 | 31,965.46 | 1.26% | 83,283 |
| Jun 20, 2025 | 30,300.00 | 32,950.00 | 29,900.00 | 31,800.00 | 31,568.38 | 5.12% | 121,490 |
| Jun 19, 2025 | 31,350.00 | 31,350.00 | 29,800.00 | 30,250.00 | 30,029.67 | -2.42% | 78,038 |
| Jun 18, 2025 | 30,700.00 | 31,750.00 | 30,500.00 | 31,000.00 | 30,774.20 | -0.48% | 60,482 |
| Jun 17, 2025 | 31,900.00 | 32,200.00 | 30,050.00 | 31,150.00 | 30,923.11 | -2.66% | 115,997 |
| Jun 16, 2025 | 33,100.00 | 33,100.00 | 30,550.00 | 32,000.00 | 31,766.92 | -3.03% | 117,012 |
| Jun 13, 2025 | 33,850.00 | 34,500.00 | 31,800.00 | 33,000.00 | 32,759.64 | -3.37% | 154,974 |
| Jun 12, 2025 | 35,100.00 | 35,150.00 | 33,900.00 | 34,150.00 | 33,901.26 | -1.59% | 90,769 |
| Jun 11, 2025 | 34,800.00 | 36,000.00 | 34,250.00 | 34,700.00 | 34,447.25 | -0.29% | 77,892 |
| Jun 10, 2025 | 34,550.00 | 34,850.00 | 33,800.00 | 34,800.00 | 34,546.53 | 3.42% | 52,463 |
| Jun 9, 2025 | 33,650.00 | 35,650.00 | 33,500.00 | 33,650.00 | 33,404.90 | 0.45% | 110,311 |
| Jun 5, 2025 | 34,400.00 | 34,950.00 | 33,350.00 | 33,500.00 | 33,256.00 | -3.46% | 78,056 |