Caregen Co., Ltd. (KOSDAQ:214370)
South Korea · Delayed Price · Currency is KRW 65,400
+200 (0.31%)
Sep 18, 2025, 12:40 PM KST
Caregen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 68,500.00 | 70,700.00 | 62,800.00 | 65,200.00 | 65,200.00 | -4.82% | 388,510 |
| 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 |
| 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 |