Caregen Co., Ltd. (KOSDAQ:214370)
South Korea · Delayed Price · Currency is KRW 56,500
-3,500 (-5.83%)
Jul 21, 2026, 3:30 PM KST
Caregen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 60,000.00 | 60,100.00 | 52,300.00 | 56,500.00 | 56,500.00 | -5.83% | 156,875 |
| Jul 20, 2026 | 61,500.00 | 62,200.00 | 57,500.00 | 60,000.00 | 60,000.00 | -2.76% | 37,040 |
| Jul 16, 2026 | 64,000.00 | 64,800.00 | 60,300.00 | 61,700.00 | 61,700.00 | -3.59% | 83,729 |
| Jul 15, 2026 | 62,900.00 | 65,700.00 | 62,100.00 | 64,000.00 | 64,000.00 | 2.07% | 50,752 |
| Jul 14, 2026 | 64,200.00 | 64,500.00 | 58,100.00 | 62,700.00 | 62,700.00 | -1.42% | 78,590 |
| Jul 13, 2026 | 61,700.00 | 68,200.00 | 61,100.00 | 63,600.00 | 63,600.00 | 4.09% | 81,773 |
| Jul 10, 2026 | 59,000.00 | 62,800.00 | 58,000.00 | 61,100.00 | 61,100.00 | 3.38% | 71,314 |
| Jul 9, 2026 | 59,300.00 | 62,200.00 | 57,800.00 | 59,100.00 | 59,100.00 | -0.34% | 95,190 |
| Jul 8, 2026 | 68,200.00 | 68,200.00 | 54,700.00 | 59,300.00 | 59,300.00 | -13.05% | 219,275 |
| Jul 7, 2026 | 66,500.00 | 72,200.00 | 64,500.00 | 68,200.00 | 68,200.00 | 4.44% | 100,659 |
| Jul 6, 2026 | 67,800.00 | 69,100.00 | 63,600.00 | 65,300.00 | 65,300.00 | -4.67% | 61,971 |
| Jul 3, 2026 | 74,800.00 | 75,000.00 | 68,100.00 | 68,500.00 | 68,500.00 | -6.16% | 65,392 |
| Jul 2, 2026 | 74,200.00 | 76,800.00 | 71,100.00 | 73,000.00 | 73,000.00 | -4.20% | 56,149 |
| Jul 1, 2026 | 68,000.00 | 76,700.00 | 67,800.00 | 76,200.00 | 76,200.00 | 10.60% | 127,636 |
| Jun 30, 2026 | 72,000.00 | 74,000.00 | 67,600.00 | 68,900.00 | 68,900.00 | -4.31% | 61,214 |
| Jun 29, 2026 | 65,300.00 | 73,400.00 | 65,300.00 | 72,000.00 | 72,000.00 | 11.46% | 137,067 |
| Jun 26, 2026 | 67,000.00 | 69,300.00 | 62,400.00 | 64,600.00 | 64,600.00 | -6.24% | 135,815 |
| Jun 25, 2026 | 70,000.00 | 72,800.00 | 66,100.00 | 68,900.00 | 68,900.00 | -4.17% | 80,396 |
| Jun 24, 2026 | 70,700.00 | 73,800.00 | 67,400.00 | 71,900.00 | 71,900.00 | 3.45% | 61,529 |
| Jun 23, 2026 | 72,500.00 | 74,800.00 | 68,600.00 | 69,500.00 | 69,500.00 | -4.66% | 82,393 |
| Jun 22, 2026 | 69,100.00 | 73,200.00 | 68,700.00 | 72,900.00 | 72,900.00 | 2.39% | 67,307 |
| Jun 19, 2026 | 71,200.00 | 71,700.00 | 68,600.00 | 71,200.00 | 71,200.00 | 1.86% | 79,471 |
| Jun 18, 2026 | 76,100.00 | 77,500.00 | 69,900.00 | 69,900.00 | 69,900.00 | -11.41% | 145,321 |
| Jun 17, 2026 | 76,300.00 | 80,600.00 | 73,400.00 | 78,900.00 | 78,900.00 | 5.48% | 78,256 |
| Jun 16, 2026 | 75,400.00 | 77,000.00 | 73,500.00 | 74,800.00 | 74,800.00 | -1.71% | 78,567 |
| Jun 15, 2026 | 76,100.00 | 79,200.00 | 75,100.00 | 76,100.00 | 76,100.00 | 1.74% | 68,625 |
| Jun 12, 2026 | 83,000.00 | 85,000.00 | 74,500.00 | 74,800.00 | 74,800.00 | -8.78% | 112,589 |
| Jun 11, 2026 | 71,900.00 | 82,000.00 | 69,400.00 | 82,000.00 | 82,000.00 | 12.95% | 229,833 |
| Jun 10, 2026 | 71,300.00 | 75,300.00 | 71,300.00 | 72,600.00 | 72,600.00 | -2.55% | 52,867 |
| Jun 9, 2026 | 68,500.00 | 76,800.00 | 66,200.00 | 74,500.00 | 74,500.00 | 9.24% | 128,736 |
| Jun 8, 2026 | 75,400.00 | 75,400.00 | 67,300.00 | 68,200.00 | 68,200.00 | -12.34% | 189,080 |
| Jun 5, 2026 | 85,500.00 | 85,500.00 | 75,400.00 | 77,800.00 | 77,800.00 | -7.93% | 134,831 |
| Jun 4, 2026 | 81,700.00 | 86,000.00 | 79,200.00 | 84,500.00 | 84,500.00 | 3.43% | 86,231 |
| Jun 2, 2026 | 83,000.00 | 84,500.00 | 80,000.00 | 81,700.00 | 81,700.00 | -2.74% | 121,042 |
| Jun 1, 2026 | 90,900.00 | 90,900.00 | 81,900.00 | 84,000.00 | 84,000.00 | -4.98% | 129,113 |
| May 29, 2026 | 91,000.00 | 91,900.00 | 86,700.00 | 88,400.00 | 88,400.00 | -1.12% | 102,168 |
| May 28, 2026 | 91,500.00 | 94,300.00 | 86,800.00 | 89,400.00 | 89,400.00 | -4.18% | 76,821 |
| May 27, 2026 | 89,500.00 | 95,200.00 | 88,700.00 | 93,300.00 | 93,300.00 | 3.09% | 111,250 |
| May 26, 2026 | 90,300.00 | 92,000.00 | 86,200.00 | 90,500.00 | 90,500.00 | 1.57% | 72,021 |
| May 22, 2026 | 86,000.00 | 94,800.00 | 85,400.00 | 89,100.00 | 89,100.00 | 6.07% | 134,535 |
| May 21, 2026 | 94,100.00 | 96,000.00 | 83,600.00 | 84,000.00 | 84,000.00 | -9.87% | 172,777 |
| May 20, 2026 | 92,000.00 | 96,800.00 | 86,600.00 | 93,200.00 | 93,200.00 | 1.41% | 103,490 |
| May 19, 2026 | 87,700.00 | 92,900.00 | 82,900.00 | 91,900.00 | 91,900.00 | 7.23% | 127,177 |
| May 18, 2026 | 97,700.00 | 97,700.00 | 85,600.00 | 85,700.00 | 85,700.00 | -12.28% | 124,408 |
| May 15, 2026 | 102,400.00 | 102,500.00 | 94,000.00 | 97,700.00 | 97,700.00 | -4.03% | 99,828 |
| May 14, 2026 | 97,700.00 | 106,600.00 | 97,400.00 | 101,800.00 | 101,800.00 | 4.73% | 137,881 |
| May 13, 2026 | 100,500.00 | 102,600.00 | 92,900.00 | 97,200.00 | 97,200.00 | -3.28% | 99,690 |
| May 12, 2026 | 101,100.00 | 102,200.00 | 92,700.00 | 100,500.00 | 100,500.00 | -0.79% | 94,254 |
| May 11, 2026 | 96,100.00 | 102,000.00 | 93,000.00 | 101,300.00 | 101,300.00 | 4.22% | 113,365 |
| May 8, 2026 | 97,700.00 | 98,900.00 | 93,700.00 | 97,200.00 | 97,200.00 | -0.51% | 72,253 |