Caregen Co., Ltd. (KOSDAQ:214370)
South Korea · Delayed Price · Currency is KRW 44,500
+650 (1.48%)
Sep 4, 2026, 3:30 PM KST
Caregen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 52,100.00 | 52,600.00 | 49,450.00 | 51,900.00 | 51,900.00 | -3.89% | 89,600 |
| Aug 20, 2026 | 55,900.00 | 56,800.00 | 50,400.00 | 54,000.00 | 54,000.00 | - | 146,628 |
| Aug 19, 2026 | 53,900.00 | 55,300.00 | 51,600.00 | 54,000.00 | 54,000.00 | -2.53% | 71,809 |
| Aug 18, 2026 | 59,000.00 | 59,000.00 | 54,100.00 | 55,400.00 | 55,400.00 | -10.50% | 162,084 |
| Aug 14, 2026 | 64,300.00 | 66,200.00 | 60,800.00 | 61,900.00 | 61,900.00 | -3.28% | 135,246 |
| Aug 13, 2026 | 64,200.00 | 66,600.00 | 63,000.00 | 64,000.00 | 64,000.00 | -0.62% | 64,454 |
| Aug 12, 2026 | 65,400.00 | 65,900.00 | 63,500.00 | 64,400.00 | 64,400.00 | -2.42% | 58,399 |
| Aug 11, 2026 | 68,500.00 | 70,600.00 | 62,600.00 | 66,000.00 | 66,000.00 | -5.71% | 136,124 |
| Aug 10, 2026 | 65,800.00 | 71,000.00 | 65,500.00 | 70,000.00 | 70,000.00 | 6.06% | 79,673 |
| Aug 7, 2026 | 65,200.00 | 67,200.00 | 62,300.00 | 66,000.00 | 66,000.00 | -1.20% | 70,250 |
| Aug 6, 2026 | 63,700.00 | 67,500.00 | 61,800.00 | 66,800.00 | 66,800.00 | 5.03% | 68,232 |
| Aug 5, 2026 | 64,900.00 | 66,000.00 | 62,100.00 | 63,600.00 | 63,600.00 | -1.09% | 72,888 |
| Aug 4, 2026 | 58,900.00 | 65,000.00 | 58,900.00 | 64,300.00 | 64,300.00 | 9.17% | 111,655 |
| Aug 3, 2026 | 53,800.00 | 61,500.00 | 53,300.00 | 58,900.00 | 58,900.00 | 5.94% | 89,452 |
| Jul 31, 2026 | 51,300.00 | 56,700.00 | 50,100.00 | 55,600.00 | 55,600.00 | 12.78% | 104,202 |
| Jul 30, 2026 | 49,500.00 | 53,700.00 | 48,450.00 | 49,300.00 | 49,300.00 | -1.60% | 122,267 |
| Jul 29, 2026 | 57,400.00 | 57,400.00 | 48,000.00 | 50,100.00 | 50,100.00 | -8.58% | 154,236 |
| Jul 28, 2026 | 58,900.00 | 59,200.00 | 52,700.00 | 54,800.00 | 54,800.00 | -8.21% | 72,145 |
| Jul 27, 2026 | 57,700.00 | 60,300.00 | 57,100.00 | 59,700.00 | 59,700.00 | 5.29% | 51,646 |
| Jul 24, 2026 | 54,600.00 | 58,700.00 | 54,600.00 | 56,700.00 | 56,700.00 | -1.56% | 49,076 |
| Jul 23, 2026 | 55,900.00 | 57,900.00 | 55,200.00 | 57,600.00 | 57,600.00 | 4.54% | 72,602 |
| Jul 22, 2026 | 56,500.00 | 58,800.00 | 54,900.00 | 55,100.00 | 55,100.00 | -2.48% | 64,641 |
| 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 |