Cytogen, Inc. (KOSDAQ:217330)
South Korea · Delayed Price · Currency is KRW 4,585.00
-85.00 (-1.82%)
At close: May 20, 2026
Cytogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4,720.00 | 4,905.00 | 4,575.00 | 4,600.00 | 4,600.00 | 0.33% | 214,080 |
| May 20, 2026 | 4,710.00 | 4,870.00 | 4,455.00 | 4,585.00 | 4,585.00 | -1.82% | 214,689 |
| May 19, 2026 | 4,930.00 | 5,030.00 | 4,600.00 | 4,670.00 | 4,670.00 | -5.27% | 208,478 |
| May 18, 2026 | 5,240.00 | 5,270.00 | 4,870.00 | 4,930.00 | 4,930.00 | -5.74% | 203,498 |
| May 15, 2026 | 5,170.00 | 5,500.00 | 5,070.00 | 5,230.00 | 5,230.00 | 1.55% | 368,502 |
| May 14, 2026 | 5,150.00 | 5,300.00 | 4,995.00 | 5,150.00 | 5,150.00 | 0.19% | 265,182 |
| May 13, 2026 | 5,380.00 | 5,450.00 | 5,100.00 | 5,140.00 | 5,140.00 | -4.28% | 325,977 |
| May 12, 2026 | 5,400.00 | 5,620.00 | 5,150.00 | 5,370.00 | 5,370.00 | -0.56% | 503,435 |
| May 11, 2026 | 5,990.00 | 6,190.00 | 5,390.00 | 5,400.00 | 5,400.00 | -9.70% | 748,111 |
| May 8, 2026 | 6,250.00 | 6,450.00 | 5,700.00 | 5,980.00 | 5,980.00 | -3.70% | 671,112 |
| May 7, 2026 | 6,920.00 | 6,920.00 | 6,100.00 | 6,210.00 | 6,210.00 | -6.90% | 584,048 |
| May 6, 2026 | 6,340.00 | 6,870.00 | 6,230.00 | 6,670.00 | 6,670.00 | 8.28% | 1,203,133 |
| May 4, 2026 | 6,320.00 | 6,990.00 | 5,900.00 | 6,160.00 | 6,160.00 | 4.41% | 1,740,151 |
| Apr 30, 2026 | 5,850.00 | 6,110.00 | 5,750.00 | 5,900.00 | 5,900.00 | 2.97% | 537,327 |
| Apr 29, 2026 | 5,720.00 | 5,780.00 | 5,450.00 | 5,730.00 | 5,730.00 | 0.35% | 377,014 |
| Apr 28, 2026 | 5,600.00 | 5,830.00 | 5,450.00 | 5,710.00 | 5,710.00 | 2.33% | 569,446 |
| Apr 27, 2026 | 5,200.00 | 5,850.00 | 5,160.00 | 5,580.00 | 5,580.00 | 10.50% | 1,121,891 |
| Apr 24, 2026 | 5,270.00 | 5,400.00 | 4,950.00 | 5,050.00 | 5,050.00 | -3.63% | 519,650 |
| 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% | 184,486 |
| Apr 16, 2026 | 4,160.00 | 4,460.00 | 4,100.00 | 4,130.00 | 4,130.00 | - | 228,507 |
| Apr 15, 2026 | 4,000.00 | 4,155.00 | 3,940.00 | 4,130.00 | 4,130.00 | 3.90% | 191,642 |
| Apr 14, 2026 | 3,960.00 | 4,040.00 | 3,945.00 | 3,975.00 | 3,975.00 | 0.51% | 163,060 |
| Apr 13, 2026 | 4,035.00 | 4,050.00 | 3,880.00 | 3,955.00 | 3,955.00 | -1.98% | 118,162 |
| Apr 10, 2026 | 3,950.00 | 4,035.00 | 3,870.00 | 4,035.00 | 4,035.00 | 2.28% | 121,019 |
| Apr 9, 2026 | 4,040.00 | 4,190.00 | 3,865.00 | 3,945.00 | 3,945.00 | -2.35% | 148,806 |
| Apr 8, 2026 | 3,885.00 | 4,040.00 | 3,885.00 | 4,040.00 | 4,040.00 | 5.35% | 163,994 |
| 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% | 239,566 |
| Apr 2, 2026 | 4,650.00 | 4,710.00 | 3,845.00 | 3,890.00 | 3,890.00 | -16.34% | 444,326 |
| Apr 1, 2026 | 4,400.00 | 4,695.00 | 4,320.00 | 4,650.00 | 4,650.00 | 9.54% | 116,851 |
| Mar 31, 2026 | 4,540.00 | 4,540.00 | 4,205.00 | 4,245.00 | 4,245.00 | -6.50% | 188,494 |
| 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% | 121,871 |
| Mar 26, 2026 | 4,900.00 | 5,000.00 | 4,635.00 | 4,750.00 | 4,750.00 | -2.96% | 227,117 |
| Mar 25, 2026 | 5,210.00 | 5,210.00 | 4,695.00 | 4,895.00 | 4,895.00 | -5.87% | 437,668 |
| Mar 24, 2026 | 5,100.00 | 5,530.00 | 5,010.00 | 5,200.00 | 5,200.00 | 5.58% | 365,513 |
| 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% | 1,044,709 |
| Mar 19, 2026 | 4,655.00 | 4,655.00 | 4,450.00 | 4,535.00 | 4,535.00 | -2.89% | 108,630 |
| Mar 18, 2026 | 4,695.00 | 4,825.00 | 4,600.00 | 4,670.00 | 4,670.00 | -0.32% | 139,485 |
| Mar 17, 2026 | 4,700.00 | 4,760.00 | 4,605.00 | 4,685.00 | 4,685.00 | 0.75% | 190,181 |
| 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% | 235,060 |
| Mar 12, 2026 | 4,655.00 | 4,655.00 | 4,445.00 | 4,630.00 | 4,630.00 | -0.43% | 216,441 |
| Mar 11, 2026 | 4,530.00 | 4,945.00 | 4,525.00 | 4,650.00 | 4,650.00 | 2.76% | 461,856 |