Cytogen, Inc. (KOSDAQ:217330)
South Korea · Delayed Price · Currency is KRW 9,420.00
+440.00 (4.90%)
At close: Jan 19, 2026
Cytogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 9,050.00 | 9,640.00 | 8,610.00 | 9,420.00 | 9,420.00 | 4.90% | 2,038,655 |
| Jan 16, 2026 | 7,820.00 | 9,500.00 | 7,500.00 | 8,980.00 | 8,980.00 | 14.83% | 2,795,194 |
| Jan 15, 2026 | 7,140.00 | 8,180.00 | 7,000.00 | 7,820.00 | 7,820.00 | 9.52% | 1,672,600 |
| Jan 14, 2026 | 7,620.00 | 8,050.00 | 6,990.00 | 7,140.00 | 7,140.00 | -6.05% | 1,080,917 |
| Jan 13, 2026 | 8,010.00 | 8,170.00 | 7,470.00 | 7,600.00 | 7,600.00 | -4.52% | 686,989 |
| Jan 12, 2026 | 8,200.00 | 8,680.00 | 7,850.00 | 7,960.00 | 7,960.00 | -2.93% | 748,380 |
| Jan 9, 2026 | 7,940.00 | 8,610.00 | 7,940.00 | 8,200.00 | 8,200.00 | 3.27% | 844,277 |
| Jan 8, 2026 | 8,250.00 | 8,420.00 | 7,660.00 | 7,940.00 | 7,940.00 | -3.76% | 541,776 |
| Jan 7, 2026 | 8,770.00 | 8,810.00 | 8,210.00 | 8,250.00 | 8,250.00 | -6.46% | 593,706 |
| Jan 6, 2026 | 9,100.00 | 9,120.00 | 8,570.00 | 8,820.00 | 8,820.00 | -3.08% | 470,711 |
| Jan 5, 2026 | 9,200.00 | 9,380.00 | 8,290.00 | 9,100.00 | 9,100.00 | -0.11% | 789,049 |
| Jan 2, 2026 | 9,110.00 | 9,460.00 | 8,970.00 | 9,110.00 | 9,110.00 | 1.33% | 728,304 |
| Dec 30, 2025 | 9,300.00 | 9,530.00 | 8,040.00 | 8,990.00 | 8,990.00 | -2.49% | 1,392,818 |
| Dec 29, 2025 | 9,610.00 | 9,700.00 | 8,920.00 | 9,220.00 | 9,220.00 | 3.48% | 1,101,405 |
| Dec 26, 2025 | 8,970.00 | 9,860.00 | 8,410.00 | 8,910.00 | 8,910.00 | 11.38% | 2,531,115 |
| Dec 24, 2025 | 7,020.00 | 8,000.00 | 7,020.00 | 8,000.00 | 8,000.00 | 19.76% | 820,013 |
| Dec 23, 2025 | 9,240.00 | 10,550.00 | 6,680.00 | 6,680.00 | 6,680.00 | -17.73% | 1,612,349 |
| Dec 22, 2025 | 6,640.00 | 8,120.00 | 6,640.00 | 8,120.00 | 8,120.00 | 29.92% | 525,313 |
| Dec 19, 2025 | 5,160.00 | 6,700.00 | 5,150.00 | 6,250.00 | 6,250.00 | 21.12% | 5,920,798 |
| Dec 18, 2025 | 5,300.00 | 5,650.00 | 4,850.00 | 5,160.00 | 5,160.00 | 0.39% | 1,934,264 |
| Dec 17, 2025 | 4,860.00 | 5,470.00 | 4,720.00 | 5,140.00 | 5,140.00 | 9.36% | 3,558,024 |
| Dec 16, 2025 | 4,120.00 | 5,190.00 | 4,025.00 | 4,700.00 | 4,700.00 | 17.50% | 7,549,367 |
| Dec 15, 2025 | 3,975.00 | 5,050.00 | 3,965.00 | 4,000.00 | 4,000.00 | 2.43% | 4,704,741 |
| Dec 12, 2025 | 3,915.00 | 4,010.00 | 3,830.00 | 3,905.00 | 3,905.00 | 0.13% | 390,629 |
| Dec 11, 2025 | 3,705.00 | 4,005.00 | 3,675.00 | 3,900.00 | 3,900.00 | 8.33% | 507,239 |
| Dec 10, 2025 | 3,805.00 | 4,080.00 | 3,580.00 | 3,600.00 | 3,600.00 | -5.39% | 551,589 |
| Dec 9, 2025 | 3,250.00 | 4,130.00 | 3,245.00 | 3,805.00 | 3,805.00 | 16.36% | 1,531,864 |
| Dec 8, 2025 | 3,385.00 | 3,420.00 | 3,270.00 | 3,270.00 | 3,270.00 | -4.11% | 62,712 |
| Dec 5, 2025 | 3,515.00 | 3,535.00 | 3,365.00 | 3,410.00 | 3,410.00 | -2.99% | 81,105 |
| Dec 4, 2025 | 3,520.00 | 3,560.00 | 3,325.00 | 3,515.00 | 3,515.00 | 0.72% | 119,888 |
| Dec 3, 2025 | 3,415.00 | 3,520.00 | 3,410.00 | 3,490.00 | 3,490.00 | 2.20% | 55,751 |
| Dec 2, 2025 | 3,375.00 | 3,520.00 | 3,320.00 | 3,415.00 | 3,415.00 | 0.44% | 60,382 |
| Dec 1, 2025 | 3,450.00 | 3,450.00 | 3,335.00 | 3,400.00 | 3,400.00 | 1.04% | 58,311 |
| Nov 28, 2025 | 3,375.00 | 3,520.00 | 3,330.00 | 3,365.00 | 3,365.00 | 1.05% | 81,820 |
| Nov 27, 2025 | 3,405.00 | 3,455.00 | 3,205.00 | 3,330.00 | 3,330.00 | -2.20% | 87,395 |
| Nov 26, 2025 | 3,410.00 | 3,450.00 | 3,325.00 | 3,405.00 | 3,405.00 | -0.15% | 74,386 |
| Nov 25, 2025 | 3,360.00 | 3,562.00 | 3,300.00 | 3,410.00 | 3,410.00 | 1.49% | 224,815 |
| Nov 24, 2025 | 3,120.00 | 3,455.00 | 3,120.00 | 3,360.00 | 3,360.00 | 7.69% | 161,508 |
| Nov 21, 2025 | 3,205.00 | 3,255.00 | 3,100.00 | 3,120.00 | 3,120.00 | -5.17% | 46,830 |
| Nov 20, 2025 | 3,265.00 | 3,320.00 | 3,180.00 | 3,290.00 | 3,290.00 | 0.77% | 38,831 |
| Nov 19, 2025 | 3,245.00 | 3,380.00 | 3,215.00 | 3,265.00 | 3,265.00 | - | 96,031 |
| Nov 18, 2025 | 3,400.00 | 3,400.00 | 3,235.00 | 3,265.00 | 3,265.00 | -3.83% | 97,423 |
| Nov 17, 2025 | 3,040.00 | 3,450.00 | 3,040.00 | 3,395.00 | 3,395.00 | 10.05% | 268,265 |
| Nov 14, 2025 | 3,185.00 | 3,325.00 | 2,990.00 | 3,085.00 | 3,085.00 | -2.83% | 270,351 |
| Nov 13, 2025 | 2,930.00 | 3,215.00 | 2,815.00 | 3,175.00 | 3,175.00 | 8.36% | 173,110 |
| Nov 12, 2025 | 2,780.00 | 2,945.00 | 2,775.00 | 2,930.00 | 2,930.00 | 5.40% | 49,047 |
| Nov 11, 2025 | 2,825.00 | 2,880.00 | 2,765.00 | 2,780.00 | 2,780.00 | -1.42% | 55,925 |
| Nov 10, 2025 | 2,875.00 | 2,920.00 | 2,810.00 | 2,820.00 | 2,820.00 | -1.57% | 51,222 |
| Nov 7, 2025 | 2,835.00 | 2,945.00 | 2,815.00 | 2,865.00 | 2,865.00 | 0.88% | 49,615 |
| Nov 6, 2025 | 2,995.00 | 2,995.00 | 2,815.00 | 2,840.00 | 2,840.00 | -4.54% | 76,483 |