Caregen Co., Ltd. (KOSDAQ:214370)
South Korea · Delayed Price · Currency is KRW 112,000
+2,000 (1.82%)
Mar 20, 2026, 3:30 PM KST
Caregen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 111,200.00 | 114,400.00 | 110,700.00 | 112,000.00 | 112,000.00 | 1.82% | 126,649 |
| Mar 19, 2026 | 110,000.00 | 112,400.00 | 109,250.00 | 110,000.00 | 110,000.00 | -3.34% | 76,158 |
| Mar 18, 2026 | 111,500.00 | 116,500.00 | 109,100.00 | 113,800.00 | 113,800.00 | 4.79% | 92,581 |
| Mar 17, 2026 | 116,200.00 | 117,100.00 | 108,000.00 | 108,600.00 | 108,600.00 | -5.73% | 212,727 |
| Mar 16, 2026 | 116,300.00 | 124,300.00 | 114,200.00 | 115,200.00 | 115,200.00 | -3.19% | 86,399 |
| Mar 13, 2026 | 120,700.00 | 125,300.00 | 117,600.00 | 119,000.00 | 119,000.00 | -4.42% | 119,889 |
| Mar 12, 2026 | 120,500.00 | 126,000.00 | 119,800.00 | 124,500.00 | 124,500.00 | 1.06% | 116,758 |
| Mar 11, 2026 | 131,000.00 | 132,100.00 | 118,400.00 | 123,200.00 | 123,200.00 | -6.24% | 210,143 |
| Mar 10, 2026 | 137,700.00 | 137,700.00 | 128,500.00 | 131,400.00 | 131,400.00 | 1.08% | 159,809 |
| Mar 9, 2026 | 117,500.00 | 132,500.00 | 116,000.00 | 130,000.00 | 130,000.00 | 0.39% | 138,139 |
| Mar 6, 2026 | 119,300.00 | 131,200.00 | 117,000.00 | 129,500.00 | 129,500.00 | 5.80% | 130,244 |
| Mar 5, 2026 | 117,700.00 | 129,000.00 | 110,200.00 | 122,400.00 | 122,400.00 | 14.93% | 239,910 |
| Mar 4, 2026 | 128,000.00 | 128,000.00 | 104,800.00 | 106,500.00 | 106,500.00 | -17.44% | 327,862 |
| Mar 3, 2026 | 133,000.00 | 143,100.00 | 129,000.00 | 129,000.00 | 129,000.00 | -5.70% | 175,831 |
| Feb 27, 2026 | 135,300.00 | 140,100.00 | 133,500.00 | 136,800.00 | 136,800.00 | -2.01% | 122,665 |
| Feb 26, 2026 | 136,400.00 | 140,700.00 | 131,000.00 | 139,600.00 | 139,600.00 | 3.79% | 171,478 |
| Feb 25, 2026 | 138,000.00 | 139,000.00 | 133,800.00 | 134,500.00 | 134,500.00 | -1.25% | 81,110 |
| Feb 24, 2026 | 141,100.00 | 144,300.00 | 135,500.00 | 136,200.00 | 136,200.00 | -6.33% | 211,027 |
| Feb 23, 2026 | 152,300.00 | 153,800.00 | 136,100.00 | 145,400.00 | 145,400.00 | -3.13% | 236,232 |
| Feb 20, 2026 | 145,200.00 | 153,400.00 | 142,300.00 | 150,100.00 | 150,100.00 | 3.37% | 227,935 |
| Feb 19, 2026 | 126,200.00 | 145,800.00 | 125,000.00 | 145,200.00 | 145,200.00 | 20.20% | 348,416 |
| Feb 13, 2026 | 116,700.00 | 122,300.00 | 116,000.00 | 120,800.00 | 120,800.00 | 3.51% | 78,934 |
| Feb 12, 2026 | 115,500.00 | 118,900.00 | 114,900.00 | 116,700.00 | 116,700.00 | -1.10% | 64,701 |
| Feb 11, 2026 | 117,900.00 | 121,900.00 | 115,300.00 | 118,000.00 | 118,000.00 | -0.08% | 57,660 |
| Feb 10, 2026 | 118,200.00 | 122,300.00 | 115,400.00 | 118,100.00 | 118,100.00 | -0.67% | 89,372 |
| Feb 9, 2026 | 116,000.00 | 120,500.00 | 106,900.00 | 118,900.00 | 118,900.00 | 3.21% | 216,150 |
| Feb 6, 2026 | 112,000.00 | 120,400.00 | 110,300.00 | 115,200.00 | 115,200.00 | -4.64% | 153,086 |
| Feb 5, 2026 | 124,500.00 | 129,000.00 | 117,700.00 | 120,800.00 | 120,800.00 | -4.13% | 127,283 |
| Feb 4, 2026 | 120,000.00 | 130,800.00 | 118,200.00 | 126,000.00 | 126,000.00 | 4.91% | 185,131 |
| Feb 3, 2026 | 111,500.00 | 120,100.00 | 106,400.00 | 120,100.00 | 120,100.00 | 12.98% | 243,081 |
| Feb 2, 2026 | 115,900.00 | 119,700.00 | 104,400.00 | 106,300.00 | 106,300.00 | -15.30% | 404,111 |
| Jan 30, 2026 | 123,600.00 | 135,900.00 | 121,000.00 | 125,500.00 | 125,500.00 | 5.11% | 607,367 |
| Jan 29, 2026 | 112,200.00 | 121,000.00 | 110,000.00 | 119,400.00 | 119,400.00 | 9.34% | 422,505 |
| Jan 28, 2026 | 102,000.00 | 110,900.00 | 101,900.00 | 109,200.00 | 109,200.00 | 7.27% | 361,516 |
| Jan 27, 2026 | 97,700.00 | 104,400.00 | 96,700.00 | 101,800.00 | 101,800.00 | 0.99% | 357,995 |
| Jan 26, 2026 | 86,500.00 | 102,300.00 | 86,000.00 | 100,800.00 | 100,800.00 | 16.94% | 632,210 |
| Jan 23, 2026 | 75,800.00 | 86,500.00 | 75,400.00 | 86,200.00 | 86,200.00 | 13.42% | 353,140 |
| Jan 22, 2026 | 73,500.00 | 77,000.00 | 72,300.00 | 76,000.00 | 76,000.00 | 2.01% | 110,928 |
| Jan 21, 2026 | 75,600.00 | 78,400.00 | 71,300.00 | 74,500.00 | 74,500.00 | -2.99% | 211,069 |
| Jan 20, 2026 | 76,800.00 | 78,600.00 | 74,000.00 | 76,800.00 | 76,800.00 | -0.78% | 131,963 |
| Jan 19, 2026 | 73,600.00 | 78,000.00 | 73,000.00 | 77,400.00 | 77,400.00 | 5.02% | 194,881 |
| Jan 16, 2026 | 71,600.00 | 74,600.00 | 69,600.00 | 73,700.00 | 73,700.00 | 3.08% | 135,426 |
| Jan 15, 2026 | 72,500.00 | 73,400.00 | 70,700.00 | 71,500.00 | 71,500.00 | -2.59% | 153,416 |
| Jan 14, 2026 | 68,100.00 | 75,300.00 | 68,100.00 | 73,400.00 | 73,400.00 | 7.15% | 273,491 |
| Jan 13, 2026 | 68,500.00 | 68,700.00 | 66,300.00 | 68,500.00 | 68,500.00 | -0.87% | 100,926 |
| Jan 12, 2026 | 69,200.00 | 69,800.00 | 67,800.00 | 69,100.00 | 69,100.00 | -1.71% | 79,732 |
| Jan 9, 2026 | 70,000.00 | 70,500.00 | 67,100.00 | 70,300.00 | 70,300.00 | -0.42% | 130,565 |
| Jan 8, 2026 | 68,100.00 | 71,300.00 | 67,400.00 | 70,600.00 | 70,600.00 | 4.44% | 134,047 |
| Jan 7, 2026 | 66,300.00 | 68,600.00 | 65,600.00 | 67,600.00 | 67,600.00 | 0.75% | 82,206 |
| Jan 6, 2026 | 70,000.00 | 70,500.00 | 65,200.00 | 67,100.00 | 67,100.00 | -5.09% | 185,667 |