Caregen Co., Ltd. (KOSDAQ:214370)
South Korea · Delayed Price · Currency is KRW 105,500
-500 (-0.47%)
Apr 30, 2026, 3:30 PM KST
Caregen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 103,900.00 | 110,000.00 | 101,000.00 | 105,500.00 | 105,500.00 | -0.47% | 149,356 |
| Apr 29, 2026 | 107,000.00 | 108,800.00 | 104,500.00 | 106,000.00 | 106,000.00 | -0.93% | 73,305 |
| Apr 28, 2026 | 106,200.00 | 108,000.00 | 99,500.00 | 107,000.00 | 107,000.00 | -2.28% | 170,813 |
| Apr 27, 2026 | 109,300.00 | 112,300.00 | 106,500.00 | 109,500.00 | 109,500.00 | 1.48% | 126,721 |
| Apr 24, 2026 | 105,700.00 | 108,800.00 | 102,400.00 | 107,900.00 | 107,900.00 | -0.46% | 127,213 |
| Apr 23, 2026 | 96,100.00 | 109,200.00 | 95,200.00 | 108,400.00 | 108,400.00 | 14.11% | 276,760 |
| Apr 22, 2026 | 92,100.00 | 96,000.00 | 91,100.00 | 95,000.00 | 95,000.00 | 2.59% | 90,253 |
| Apr 21, 2026 | 99,000.00 | 100,000.00 | 92,100.00 | 92,600.00 | 92,600.00 | -6.28% | 165,935 |
| Apr 20, 2026 | 99,000.00 | 100,500.00 | 97,300.00 | 98,800.00 | 98,800.00 | -2.47% | 62,326 |
| Apr 17, 2026 | 98,100.00 | 101,300.00 | 96,600.00 | 101,300.00 | 101,300.00 | 2.22% | 88,479 |
| Apr 16, 2026 | 99,600.00 | 102,000.00 | 97,600.00 | 99,100.00 | 99,100.00 | -0.90% | 82,066 |
| Apr 15, 2026 | 97,400.00 | 101,500.00 | 96,500.00 | 100,000.00 | 100,000.00 | 4.28% | 118,406 |
| Apr 14, 2026 | 93,300.00 | 96,700.00 | 90,000.00 | 95,900.00 | 95,900.00 | 4.24% | 144,614 |
| Apr 13, 2026 | 83,900.00 | 93,000.00 | 83,500.00 | 92,000.00 | 92,000.00 | 7.48% | 270,170 |
| Apr 10, 2026 | 85,900.00 | 87,000.00 | 81,100.00 | 85,600.00 | 85,600.00 | 1.54% | 132,521 |
| Apr 9, 2026 | 86,600.00 | 88,800.00 | 82,000.00 | 84,300.00 | 84,300.00 | -2.66% | 144,811 |
| Apr 8, 2026 | 88,200.00 | 88,900.00 | 83,100.00 | 86,600.00 | 86,600.00 | 5.61% | 138,913 |
| Apr 7, 2026 | 90,300.00 | 91,300.00 | 75,200.00 | 82,000.00 | 82,000.00 | -7.66% | 345,241 |
| Apr 6, 2026 | 105,800.00 | 106,300.00 | 86,800.00 | 88,800.00 | 88,800.00 | -17.40% | 318,343 |
| Apr 3, 2026 | 109,500.00 | 111,600.00 | 102,600.00 | 107,500.00 | 107,500.00 | 1.13% | 142,676 |
| Apr 2, 2026 | 102,600.00 | 116,600.00 | 101,200.00 | 106,300.00 | 106,300.00 | 10.50% | 491,396 |
| Apr 1, 2026 | 93,800.00 | 97,600.00 | 92,900.00 | 96,200.00 | 96,200.00 | 5.95% | 92,913 |
| Mar 31, 2026 | 90,000.00 | 94,100.00 | 89,000.00 | 90,800.00 | 90,800.00 | -0.11% | 93,049 |
| Mar 30, 2026 | 91,900.00 | 93,600.00 | 90,100.00 | 90,900.00 | 90,900.00 | -6.19% | 87,919 |
| Mar 27, 2026 | 92,100.00 | 98,400.00 | 90,000.00 | 96,900.00 | 96,900.00 | 3.30% | 105,731 |
| Mar 26, 2026 | 99,000.00 | 99,800.00 | 92,900.00 | 93,800.00 | 93,800.00 | -4.29% | 158,120 |
| Mar 25, 2026 | 105,400.00 | 106,700.00 | 86,600.00 | 98,000.00 | 98,000.00 | -6.67% | 541,606 |
| Mar 24, 2026 | 107,800.00 | 109,800.00 | 103,000.00 | 105,000.00 | 105,000.00 | -0.57% | 70,798 |
| Mar 23, 2026 | 106,500.00 | 108,800.00 | 103,900.00 | 105,600.00 | 105,600.00 | -5.71% | 86,632 |
| Mar 20, 2026 | 111,200.00 | 114,400.00 | 110,700.00 | 112,000.00 | 112,000.00 | 1.82% | 126,649 |
| Mar 19, 2026 | 110,000.00 | 112,400.00 | 109,250.00 | 110,000.00 | 110,000.00 | -3.34% | 76,158 |
| Mar 18, 2026 | 111,500.00 | 116,500.00 | 109,100.00 | 113,800.00 | 113,800.00 | 4.79% | 92,581 |
| Mar 17, 2026 | 116,200.00 | 117,100.00 | 108,000.00 | 108,600.00 | 108,600.00 | -5.73% | 212,727 |
| Mar 16, 2026 | 116,300.00 | 124,300.00 | 114,200.00 | 115,200.00 | 115,200.00 | -3.19% | 86,399 |
| Mar 13, 2026 | 120,700.00 | 125,300.00 | 117,600.00 | 119,000.00 | 119,000.00 | -4.42% | 119,889 |
| Mar 12, 2026 | 120,500.00 | 126,000.00 | 119,800.00 | 124,500.00 | 124,500.00 | 1.06% | 116,758 |
| Mar 11, 2026 | 131,000.00 | 132,100.00 | 118,400.00 | 123,200.00 | 123,200.00 | -6.24% | 210,143 |
| Mar 10, 2026 | 137,700.00 | 137,700.00 | 128,500.00 | 131,400.00 | 131,400.00 | 1.08% | 159,809 |
| Mar 9, 2026 | 117,500.00 | 132,500.00 | 116,000.00 | 130,000.00 | 130,000.00 | 0.39% | 138,139 |
| Mar 6, 2026 | 119,300.00 | 131,200.00 | 117,000.00 | 129,500.00 | 129,500.00 | 5.80% | 130,244 |
| Mar 5, 2026 | 117,700.00 | 129,000.00 | 110,200.00 | 122,400.00 | 122,400.00 | 14.93% | 239,910 |
| Mar 4, 2026 | 128,000.00 | 128,000.00 | 104,800.00 | 106,500.00 | 106,500.00 | -17.44% | 327,862 |
| Mar 3, 2026 | 133,000.00 | 143,100.00 | 129,000.00 | 129,000.00 | 129,000.00 | -5.70% | 175,831 |
| Feb 27, 2026 | 135,300.00 | 140,100.00 | 133,500.00 | 136,800.00 | 136,800.00 | -2.01% | 122,665 |
| Feb 26, 2026 | 136,400.00 | 140,700.00 | 131,000.00 | 139,600.00 | 139,600.00 | 3.79% | 171,478 |
| Feb 25, 2026 | 138,000.00 | 139,000.00 | 133,800.00 | 134,500.00 | 134,500.00 | -1.25% | 81,110 |
| Feb 24, 2026 | 141,100.00 | 144,300.00 | 135,500.00 | 136,200.00 | 136,200.00 | -6.33% | 211,027 |
| Feb 23, 2026 | 152,300.00 | 153,800.00 | 136,100.00 | 145,400.00 | 145,400.00 | -3.13% | 236,232 |
| Feb 20, 2026 | 145,200.00 | 153,400.00 | 142,300.00 | 150,100.00 | 150,100.00 | 3.37% | 227,935 |
| Feb 19, 2026 | 126,200.00 | 145,800.00 | 125,000.00 | 145,200.00 | 145,200.00 | 20.20% | 348,416 |