Cytogen, Inc. (KOSDAQ:217330)
South Korea · Delayed Price · Currency is KRW 5,730.00
+20.00 (0.35%)
At close: Apr 29, 2026
Cytogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,850.00 | 6,110.00 | 5,750.00 | 5,900.00 | 5,900.00 | 2.97% | 536,006 |
| Apr 29, 2026 | 5,720.00 | 5,780.00 | 5,450.00 | 5,730.00 | 5,730.00 | 0.35% | 374,646 |
| Apr 28, 2026 | 5,600.00 | 5,830.00 | 5,450.00 | 5,710.00 | 5,710.00 | 2.33% | 567,355 |
| Apr 27, 2026 | 5,200.00 | 5,850.00 | 5,160.00 | 5,580.00 | 5,580.00 | 10.50% | 1,118,152 |
| Apr 24, 2026 | 5,270.00 | 5,400.00 | 4,950.00 | 5,050.00 | 5,050.00 | -3.63% | 516,911 |
| Apr 23, 2026 | 4,850.00 | 5,510.00 | 4,800.00 | 5,240.00 | 5,240.00 | 11.25% | 1,290,294 |
| Apr 22, 2026 | 4,950.00 | 5,000.00 | 4,650.00 | 4,710.00 | 4,710.00 | -4.46% | 261,438 |
| Apr 21, 2026 | 4,825.00 | 5,100.00 | 4,420.00 | 4,930.00 | 4,930.00 | 2.18% | 631,953 |
| Apr 20, 2026 | 4,425.00 | 4,960.00 | 4,235.00 | 4,825.00 | 4,825.00 | 12.21% | 848,438 |
| Apr 17, 2026 | 4,130.00 | 4,410.00 | 4,100.00 | 4,300.00 | 4,300.00 | 4.12% | 183,712 |
| Apr 16, 2026 | 4,160.00 | 4,460.00 | 4,100.00 | 4,130.00 | 4,130.00 | - | 228,482 |
| Apr 15, 2026 | 4,000.00 | 4,155.00 | 3,940.00 | 4,130.00 | 4,130.00 | 3.90% | 191,433 |
| Apr 14, 2026 | 3,960.00 | 4,040.00 | 3,945.00 | 3,975.00 | 3,975.00 | 0.51% | 162,897 |
| Apr 13, 2026 | 4,035.00 | 4,050.00 | 3,880.00 | 3,955.00 | 3,955.00 | -1.98% | 117,652 |
| Apr 10, 2026 | 3,950.00 | 4,035.00 | 3,870.00 | 4,035.00 | 4,035.00 | 2.28% | 120,815 |
| Apr 9, 2026 | 4,040.00 | 4,190.00 | 3,865.00 | 3,945.00 | 3,945.00 | -2.35% | 148,591 |
| Apr 8, 2026 | 3,885.00 | 4,040.00 | 3,885.00 | 4,040.00 | 4,040.00 | 5.35% | 163,706 |
| Apr 7, 2026 | 3,980.00 | 4,040.00 | 3,725.00 | 3,835.00 | 3,835.00 | -3.64% | 176,664 |
| Apr 6, 2026 | 3,955.00 | 4,095.00 | 3,915.00 | 3,980.00 | 3,980.00 | 0.63% | 106,782 |
| Apr 3, 2026 | 4,000.00 | 4,095.00 | 3,895.00 | 3,955.00 | 3,955.00 | 1.67% | 239,506 |
| Apr 2, 2026 | 4,650.00 | 4,710.00 | 3,845.00 | 3,890.00 | 3,890.00 | -16.34% | 440,838 |
| Apr 1, 2026 | 4,400.00 | 4,695.00 | 4,320.00 | 4,650.00 | 4,650.00 | 9.54% | 116,740 |
| Mar 31, 2026 | 4,540.00 | 4,540.00 | 4,205.00 | 4,245.00 | 4,245.00 | -6.50% | 187,897 |
| Mar 30, 2026 | 4,600.00 | 4,655.00 | 4,460.00 | 4,540.00 | 4,540.00 | -3.81% | 109,579 |
| Mar 27, 2026 | 4,575.00 | 4,760.00 | 4,525.00 | 4,720.00 | 4,720.00 | -0.63% | 119,708 |
| Mar 26, 2026 | 4,900.00 | 5,000.00 | 4,635.00 | 4,750.00 | 4,750.00 | -2.96% | 226,357 |
| Mar 25, 2026 | 5,210.00 | 5,210.00 | 4,695.00 | 4,895.00 | 4,895.00 | -5.87% | 435,045 |
| Mar 24, 2026 | 5,100.00 | 5,530.00 | 5,010.00 | 5,200.00 | 5,200.00 | 5.58% | 364,580 |
| Mar 23, 2026 | 5,360.00 | 5,590.00 | 4,885.00 | 4,925.00 | 4,925.00 | -8.12% | 521,208 |
| Mar 20, 2026 | 4,535.00 | 5,690.00 | 4,525.00 | 5,360.00 | 5,360.00 | 18.19% | 1,036,055 |
| Mar 19, 2026 | 4,655.00 | 4,655.00 | 4,450.00 | 4,535.00 | 4,535.00 | -2.89% | 108,268 |
| Mar 18, 2026 | 4,695.00 | 4,825.00 | 4,600.00 | 4,670.00 | 4,670.00 | -0.32% | 139,137 |
| Mar 17, 2026 | 4,700.00 | 4,760.00 | 4,605.00 | 4,685.00 | 4,685.00 | 0.75% | 189,834 |
| Mar 16, 2026 | 4,740.00 | 4,750.00 | 4,620.00 | 4,650.00 | 4,650.00 | -1.90% | 139,347 |
| Mar 13, 2026 | 4,600.00 | 4,790.00 | 4,455.00 | 4,740.00 | 4,740.00 | 2.38% | 234,659 |
| Mar 12, 2026 | 4,655.00 | 4,655.00 | 4,445.00 | 4,630.00 | 4,630.00 | -0.43% | 216,440 |
| Mar 11, 2026 | 4,530.00 | 4,945.00 | 4,525.00 | 4,650.00 | 4,650.00 | 2.76% | 461,625 |
| Mar 10, 2026 | 4,500.00 | 4,600.00 | 4,370.00 | 4,525.00 | 4,525.00 | 3.31% | 170,072 |
| Mar 9, 2026 | 4,460.00 | 4,470.00 | 4,140.00 | 4,380.00 | 4,380.00 | -5.60% | 239,027 |
| Mar 6, 2026 | 4,875.00 | 4,880.00 | 4,455.00 | 4,640.00 | 4,640.00 | -4.82% | 313,322 |
| Mar 5, 2026 | 4,565.00 | 4,920.00 | 4,550.00 | 4,875.00 | 4,875.00 | 9.92% | 363,891 |
| Mar 4, 2026 | 4,840.00 | 4,840.00 | 4,290.00 | 4,435.00 | 4,435.00 | -9.77% | 500,352 |
| Mar 3, 2026 | 5,210.00 | 5,300.00 | 4,915.00 | 4,915.00 | 4,915.00 | -10.31% | 603,230 |
| Feb 27, 2026 | 5,710.00 | 5,740.00 | 5,400.00 | 5,480.00 | 5,480.00 | -4.03% | 501,257 |
| Feb 26, 2026 | 6,260.00 | 6,270.00 | 5,660.00 | 5,710.00 | 5,710.00 | -7.31% | 782,541 |
| Feb 25, 2026 | 6,250.00 | 7,100.00 | 6,160.00 | 6,160.00 | 6,160.00 | 1.65% | 1,315,866 |
| Feb 24, 2026 | 6,210.00 | 6,450.00 | 5,830.00 | 6,060.00 | 6,060.00 | -2.42% | 714,369 |
| Feb 23, 2026 | 6,250.00 | 6,480.00 | 6,060.00 | 6,210.00 | 6,210.00 | -0.64% | 301,482 |
| Feb 20, 2026 | 6,320.00 | 6,320.00 | 6,100.00 | 6,250.00 | 6,250.00 | -1.26% | 241,473 |
| Feb 19, 2026 | 6,410.00 | 6,490.00 | 6,060.00 | 6,330.00 | 6,330.00 | -1.25% | 413,888 |