Caregen Co., Ltd. (KOSDAQ:214370)
South Korea · Delayed Price · Currency is KRW 28,400
+250 (0.89%)
Nov 5, 2026, 3:30 PM KST
Caregen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 28,700.00 | 29,450.00 | 27,550.00 | 28,400.00 | 28,400.00 | 0.89% | 129,180 |
| Nov 4, 2026 | 27,000.00 | 28,300.00 | 26,200.00 | 28,150.00 | 28,150.00 | 4.26% | 182,199 |
| Nov 3, 2026 | 27,150.00 | 27,800.00 | 26,200.00 | 27,000.00 | 27,000.00 | -2.35% | 180,816 |
| Nov 2, 2026 | 23,900.00 | 29,050.00 | 23,250.00 | 27,650.00 | 27,650.00 | -16.59% | 630,215 |
| Oct 30, 2026 | 33,500.00 | 33,900.00 | 32,050.00 | 33,150.00 | 33,150.00 | -2.36% | 59,588 |
| Oct 29, 2026 | 34,650.00 | 34,650.00 | 33,300.00 | 33,950.00 | 33,950.00 | -1.16% | 43,165 |
| Oct 28, 2026 | 33,600.00 | 35,350.00 | 33,550.00 | 34,350.00 | 34,350.00 | 3.15% | 55,624 |
| Oct 27, 2026 | 33,800.00 | 35,050.00 | 33,050.00 | 33,300.00 | 33,300.00 | -0.60% | 77,815 |
| Oct 26, 2026 | 35,150.00 | 35,400.00 | 33,300.00 | 33,500.00 | 33,500.00 | -6.69% | 99,325 |
| Oct 23, 2026 | 37,250.00 | 37,250.00 | 35,300.00 | 35,900.00 | 35,900.00 | -3.75% | 49,754 |
| Oct 22, 2026 | 38,550.00 | 38,750.00 | 37,000.00 | 37,300.00 | 37,300.00 | -4.36% | 44,061 |
| Oct 21, 2026 | 40,350.00 | 41,450.00 | 38,750.00 | 39,000.00 | 39,000.00 | -1.39% | 45,067 |
| Oct 20, 2026 | 40,400.00 | 41,150.00 | 38,800.00 | 39,550.00 | 39,550.00 | -3.18% | 51,439 |
| Oct 19, 2026 | 39,650.00 | 40,950.00 | 38,350.00 | 40,850.00 | 40,850.00 | 2.90% | 49,707 |
| Oct 16, 2026 | 37,250.00 | 40,950.00 | 36,000.00 | 39,700.00 | 39,700.00 | 6.72% | 87,197 |
| Oct 15, 2026 | 38,500.00 | 38,550.00 | 36,100.00 | 37,200.00 | 37,200.00 | -5.46% | 73,272 |
| Oct 14, 2026 | 39,500.00 | 40,300.00 | 38,850.00 | 39,350.00 | 39,350.00 | -1.25% | 55,272 |
| Oct 13, 2026 | 39,600.00 | 40,500.00 | 38,700.00 | 39,850.00 | 39,850.00 | -1.48% | 56,875 |
| Oct 12, 2026 | 41,400.00 | 42,200.00 | 40,350.00 | 40,450.00 | 40,450.00 | -3.23% | 44,530 |
| Oct 8, 2026 | 44,050.00 | 44,050.00 | 40,900.00 | 41,800.00 | 41,800.00 | -6.07% | 88,633 |
| Oct 7, 2026 | 43,400.00 | 45,500.00 | 43,400.00 | 44,500.00 | 44,500.00 | 3.25% | 99,099 |
| Oct 6, 2026 | 42,500.00 | 45,700.00 | 42,450.00 | 43,100.00 | 43,100.00 | 1.29% | 75,804 |
| Oct 2, 2026 | 42,900.00 | 43,700.00 | 42,350.00 | 42,550.00 | 42,550.00 | -1.39% | 51,643 |
| Oct 1, 2026 | 40,650.00 | 43,200.00 | 39,900.00 | 43,150.00 | 43,150.00 | 5.63% | 88,587 |
| Sep 30, 2026 | 41,850.00 | 42,700.00 | 40,650.00 | 40,850.00 | 40,850.00 | -2.04% | 72,696 |
| Sep 29, 2026 | 40,450.00 | 41,700.00 | 39,500.00 | 41,700.00 | 41,700.00 | 5.04% | 64,408 |
| Sep 28, 2026 | 40,650.00 | 41,150.00 | 39,550.00 | 39,700.00 | 39,700.00 | -1.24% | 50,400 |
| Sep 23, 2026 | 39,600.00 | 40,500.00 | 39,350.00 | 40,200.00 | 40,200.00 | 2.16% | 56,205 |
| Sep 22, 2026 | 40,550.00 | 40,600.00 | 39,300.00 | 39,350.00 | 39,350.00 | -2.36% | 55,039 |
| Sep 21, 2026 | 39,950.00 | 40,850.00 | 39,550.00 | 40,300.00 | 40,300.00 | 1.00% | 44,470 |
| Sep 18, 2026 | 40,900.00 | 41,050.00 | 39,650.00 | 39,900.00 | 39,900.00 | -2.21% | 64,947 |
| Sep 17, 2026 | 41,650.00 | 42,150.00 | 40,600.00 | 40,800.00 | 40,800.00 | -0.97% | 47,798 |
| Sep 16, 2026 | 41,350.00 | 41,450.00 | 40,300.00 | 41,200.00 | 41,200.00 | -0.36% | 45,089 |
| Sep 15, 2026 | 40,500.00 | 41,650.00 | 40,500.00 | 41,350.00 | 41,350.00 | 0.85% | 49,620 |
| Sep 14, 2026 | 40,550.00 | 41,400.00 | 39,800.00 | 41,000.00 | 41,000.00 | -1.68% | 68,995 |
| Sep 11, 2026 | 40,650.00 | 41,800.00 | 40,400.00 | 41,700.00 | 41,700.00 | -1.42% | 59,964 |
| Sep 10, 2026 | 42,950.00 | 43,300.00 | 40,650.00 | 42,300.00 | 42,300.00 | -2.87% | 104,015 |
| Sep 9, 2026 | 43,950.00 | 44,600.00 | 42,950.00 | 43,550.00 | 43,550.00 | -2.35% | 59,999 |
| Sep 8, 2026 | 44,850.00 | 46,100.00 | 44,400.00 | 44,600.00 | 44,600.00 | -1.33% | 59,549 |
| Sep 7, 2026 | 43,850.00 | 45,200.00 | 43,500.00 | 45,200.00 | 45,200.00 | 1.57% | 45,348 |
| Sep 4, 2026 | 44,250.00 | 45,250.00 | 43,250.00 | 44,500.00 | 44,500.00 | 1.48% | 72,245 |
| Sep 3, 2026 | 47,900.00 | 48,050.00 | 43,600.00 | 43,850.00 | 43,850.00 | -7.29% | 122,218 |
| Sep 2, 2026 | 48,950.00 | 49,550.00 | 46,750.00 | 47,300.00 | 47,300.00 | -6.52% | 81,662 |
| Sep 1, 2026 | 50,700.00 | 51,500.00 | 49,650.00 | 50,600.00 | 50,600.00 | -1.94% | 57,025 |
| Aug 31, 2026 | 51,200.00 | 52,100.00 | 49,950.00 | 51,600.00 | 51,600.00 | -2.46% | 58,256 |
| Aug 28, 2026 | 52,300.00 | 53,500.00 | 52,000.00 | 52,900.00 | 52,900.00 | -0.56% | 33,720 |
| Aug 27, 2026 | 52,400.00 | 53,800.00 | 51,500.00 | 53,200.00 | 53,200.00 | 0.38% | 55,602 |
| Aug 26, 2026 | 53,700.00 | 54,500.00 | 52,500.00 | 53,000.00 | 53,000.00 | -2.21% | 49,645 |
| Aug 25, 2026 | 54,500.00 | 55,100.00 | 50,700.00 | 54,200.00 | 54,200.00 | - | 68,703 |
| Aug 24, 2026 | 51,500.00 | 55,500.00 | 51,200.00 | 54,200.00 | 54,200.00 | 4.43% | 89,269 |