Caregen Co., Ltd. (KOSDAQ:214370)
South Korea · Delayed Price · Currency is KRW 64,100
+4,700 (7.91%)
Oct 27, 2025, 3:30 PM KST
Caregen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 61,900.00 | 62,400.00 | 57,800.00 | 59,400.00 | 59,400.00 | -5.41% | 172,367 |
| Oct 23, 2025 | 61,400.00 | 67,000.00 | 60,600.00 | 62,800.00 | 62,800.00 | -0.79% | 282,495 |
| Oct 22, 2025 | 62,400.00 | 63,700.00 | 60,300.00 | 63,300.00 | 63,300.00 | 1.44% | 92,874 |
| Oct 21, 2025 | 62,300.00 | 63,100.00 | 61,400.00 | 62,400.00 | 62,400.00 | -0.32% | 68,876 |
| Oct 20, 2025 | 59,400.00 | 63,700.00 | 59,400.00 | 62,600.00 | 62,600.00 | 4.86% | 105,204 |
| Oct 17, 2025 | 59,900.00 | 61,700.00 | 58,900.00 | 59,700.00 | 59,700.00 | -2.13% | 97,588 |
| Oct 16, 2025 | 62,400.00 | 62,400.00 | 59,900.00 | 61,000.00 | 61,000.00 | -2.40% | 115,912 |
| Oct 15, 2025 | 63,100.00 | 63,800.00 | 61,600.00 | 62,500.00 | 62,500.00 | - | 65,240 |
| Oct 14, 2025 | 62,600.00 | 64,300.00 | 61,700.00 | 62,500.00 | 62,500.00 | 0.64% | 102,363 |
| Oct 13, 2025 | 62,400.00 | 65,200.00 | 61,100.00 | 62,100.00 | 62,100.00 | -1.43% | 176,271 |
| Oct 10, 2025 | 62,900.00 | 64,000.00 | 60,800.00 | 63,000.00 | 63,000.00 | -0.32% | 75,023 |
| Oct 2, 2025 | 62,900.00 | 65,000.00 | 62,500.00 | 63,200.00 | 63,200.00 | 0.96% | 108,683 |
| Oct 1, 2025 | 62,500.00 | 63,100.00 | 61,300.00 | 62,600.00 | 62,600.00 | 0.16% | 67,913 |
| Sep 30, 2025 | 59,900.00 | 62,700.00 | 59,900.00 | 62,500.00 | 62,500.00 | 3.48% | 107,693 |
| Sep 29, 2025 | 60,100.00 | 61,100.00 | 59,500.00 | 60,400.00 | 60,400.00 | 0.83% | 86,004 |
| Sep 26, 2025 | 60,300.00 | 61,400.00 | 59,200.00 | 59,900.00 | 59,900.00 | -1.48% | 81,372 |
| Sep 25, 2025 | 60,900.00 | 62,700.00 | 59,300.00 | 60,800.00 | 60,800.00 | -1.46% | 199,857 |
| Sep 24, 2025 | 68,400.00 | 68,500.00 | 60,900.00 | 61,700.00 | 61,700.00 | -12.11% | 392,058 |
| Sep 23, 2025 | 68,000.00 | 71,300.00 | 65,500.00 | 70,200.00 | 70,200.00 | 2.33% | 230,431 |
| Sep 22, 2025 | 69,500.00 | 71,000.00 | 67,900.00 | 68,600.00 | 68,600.00 | 0.88% | 211,784 |
| Sep 19, 2025 | 64,100.00 | 68,500.00 | 64,000.00 | 68,000.00 | 68,000.00 | 5.59% | 223,925 |
| Sep 18, 2025 | 65,800.00 | 66,200.00 | 64,000.00 | 64,400.00 | 64,400.00 | -1.23% | 88,953 |
| Sep 17, 2025 | 68,500.00 | 70,700.00 | 62,800.00 | 65,200.00 | 65,200.00 | -4.82% | 382,351 |
| Sep 16, 2025 | 67,200.00 | 69,900.00 | 66,400.00 | 68,500.00 | 68,500.00 | -0.44% | 200,825 |
| Sep 15, 2025 | 63,900.00 | 69,900.00 | 62,200.00 | 68,800.00 | 68,800.00 | 10.61% | 483,559 |
| Sep 12, 2025 | 54,000.00 | 63,400.00 | 53,000.00 | 62,200.00 | 62,200.00 | 14.76% | 458,155 |
| Sep 11, 2025 | 54,300.00 | 54,500.00 | 53,100.00 | 54,200.00 | 54,200.00 | -0.55% | 101,239 |
| Sep 10, 2025 | 54,300.00 | 55,400.00 | 53,800.00 | 54,500.00 | 54,500.00 | -0.55% | 74,521 |
| Sep 9, 2025 | 53,000.00 | 56,900.00 | 52,300.00 | 54,800.00 | 54,800.00 | 4.38% | 158,346 |
| Sep 8, 2025 | 54,800.00 | 55,500.00 | 51,500.00 | 52,500.00 | 52,500.00 | -3.67% | 147,451 |
| Sep 5, 2025 | 53,500.00 | 54,800.00 | 53,200.00 | 54,500.00 | 54,500.00 | 1.87% | 76,835 |
| Sep 4, 2025 | 52,400.00 | 54,500.00 | 52,100.00 | 53,500.00 | 53,500.00 | 1.33% | 65,925 |
| Sep 3, 2025 | 52,600.00 | 53,300.00 | 51,800.00 | 52,800.00 | 52,800.00 | -0.38% | 56,195 |
| Sep 2, 2025 | 52,800.00 | 53,800.00 | 50,900.00 | 53,000.00 | 53,000.00 | 1.34% | 92,756 |
| Sep 1, 2025 | 56,300.00 | 56,300.00 | 52,000.00 | 52,300.00 | 52,300.00 | -5.94% | 168,710 |
| Aug 29, 2025 | 53,500.00 | 56,000.00 | 53,000.00 | 55,600.00 | 55,600.00 | 3.93% | 150,106 |
| Aug 28, 2025 | 50,700.00 | 54,000.00 | 50,200.00 | 53,500.00 | 53,500.00 | 4.90% | 145,595 |
| Aug 27, 2025 | 52,600.00 | 52,900.00 | 49,600.00 | 51,000.00 | 51,000.00 | 1.19% | 193,853 |
| Aug 26, 2025 | 49,750.00 | 50,800.00 | 49,500.00 | 50,400.00 | 50,400.00 | - | 68,785 |
| Aug 25, 2025 | 49,900.00 | 51,100.00 | 49,400.00 | 50,400.00 | 50,400.00 | 1.20% | 109,969 |
| Aug 22, 2025 | 48,450.00 | 50,000.00 | 48,150.00 | 49,800.00 | 49,800.00 | 2.79% | 85,102 |
| Aug 21, 2025 | 46,350.00 | 48,900.00 | 46,350.00 | 48,450.00 | 48,450.00 | 4.08% | 89,676 |
| Aug 20, 2025 | 46,400.00 | 46,550.00 | 45,000.00 | 46,550.00 | 46,550.00 | -0.32% | 79,366 |
| Aug 19, 2025 | 46,350.00 | 47,450.00 | 46,250.00 | 46,700.00 | 46,700.00 | - | 53,399 |
| Aug 18, 2025 | 48,600.00 | 49,000.00 | 46,200.00 | 46,700.00 | 46,700.00 | -4.79% | 82,331 |
| Aug 14, 2025 | 49,350.00 | 49,450.00 | 47,800.00 | 49,050.00 | 49,050.00 | -0.81% | 81,822 |
| 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 |