Caregen Co., Ltd. (KOSDAQ:214370)
South Korea · Delayed Price · Currency is KRW 68,200
+3,300 (5.08%)
Nov 20, 2025, 3:30 PM KST
Caregen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 65,500.00 | 67,600.00 | 63,300.00 | 66,600.00 | - | 0.60% | 80,400 |
| Nov 18, 2025 | 63,700.00 | 70,000.00 | 63,600.00 | 66,200.00 | 66,200.00 | 3.92% | 322,902 |
| Nov 17, 2025 | 61,500.00 | 63,800.00 | 59,500.00 | 63,700.00 | 63,700.00 | 4.77% | 99,007 |
| Nov 14, 2025 | 60,000.00 | 64,400.00 | 59,100.00 | 60,800.00 | 60,800.00 | 0.16% | 132,948 |
| Nov 13, 2025 | 62,600.00 | 65,300.00 | 60,000.00 | 60,700.00 | 60,700.00 | -4.11% | 125,101 |
| Nov 12, 2025 | 64,800.00 | 64,900.00 | 61,700.00 | 63,300.00 | 63,300.00 | -0.16% | 102,434 |
| Nov 11, 2025 | 66,000.00 | 67,200.00 | 63,400.00 | 63,400.00 | 63,400.00 | -3.94% | 96,616 |
| Nov 10, 2025 | 65,000.00 | 67,100.00 | 63,800.00 | 66,000.00 | 66,000.00 | 1.85% | 172,952 |
| Nov 7, 2025 | 64,300.00 | 65,500.00 | 62,900.00 | 64,800.00 | 64,800.00 | 1.57% | 126,766 |
| Nov 6, 2025 | 62,500.00 | 64,800.00 | 61,900.00 | 63,800.00 | 63,800.00 | 2.08% | 87,876 |
| Nov 5, 2025 | 63,400.00 | 63,500.00 | 59,800.00 | 62,500.00 | 62,500.00 | - | 117,652 |
| Nov 4, 2025 | 61,600.00 | 63,500.00 | 60,000.00 | 62,500.00 | 62,500.00 | 0.48% | 100,631 |
| Nov 3, 2025 | 64,900.00 | 64,950.00 | 61,900.00 | 62,200.00 | 62,200.00 | -4.16% | 144,598 |
| Oct 31, 2025 | 62,600.00 | 65,600.00 | 62,600.00 | 64,900.00 | 64,900.00 | 3.84% | 86,542 |
| Oct 30, 2025 | 66,000.00 | 66,000.00 | 62,400.00 | 62,500.00 | 62,500.00 | -5.45% | 116,441 |
| Oct 29, 2025 | 68,200.00 | 68,900.00 | 65,400.00 | 66,100.00 | 66,100.00 | -1.64% | 157,629 |
| Oct 28, 2025 | 63,600.00 | 68,800.00 | 63,300.00 | 67,200.00 | 67,200.00 | 4.84% | 252,702 |
| Oct 27, 2025 | 58,000.00 | 65,300.00 | 57,800.00 | 64,100.00 | 64,100.00 | 7.91% | 190,199 |
| Oct 24, 2025 | 61,900.00 | 62,400.00 | 57,800.00 | 59,400.00 | 59,400.00 | -5.41% | 170,210 |
| Oct 23, 2025 | 61,400.00 | 67,000.00 | 60,600.00 | 62,800.00 | 62,800.00 | -0.79% | 279,422 |
| Oct 22, 2025 | 62,400.00 | 63,700.00 | 60,300.00 | 63,300.00 | 63,300.00 | 1.44% | 89,756 |
| 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% | 92,618 |
| Oct 16, 2025 | 62,400.00 | 62,400.00 | 59,900.00 | 61,000.00 | 61,000.00 | -2.40% | 113,412 |
| Oct 15, 2025 | 63,100.00 | 63,800.00 | 61,600.00 | 62,500.00 | 62,500.00 | - | 62,098 |
| 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% | 172,761 |
| Oct 10, 2025 | 62,900.00 | 64,000.00 | 60,800.00 | 63,000.00 | 63,000.00 | -0.32% | 73,171 |
| Oct 2, 2025 | 62,900.00 | 65,000.00 | 62,500.00 | 63,200.00 | 63,200.00 | 0.96% | 104,145 |
| Oct 1, 2025 | 62,500.00 | 63,100.00 | 61,300.00 | 62,600.00 | 62,600.00 | 0.16% | 66,124 |
| Sep 30, 2025 | 59,900.00 | 62,700.00 | 59,900.00 | 62,500.00 | 62,500.00 | 3.48% | 101,341 |
| Sep 29, 2025 | 60,100.00 | 61,100.00 | 59,500.00 | 60,400.00 | 60,400.00 | 0.83% | 83,370 |
| 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 |