Caregen Co., Ltd. (KOSDAQ:214370)
South Korea
· Delayed Price · Currency is KRW 129,500
+7,100 (5.80%)
At close: Mar 6, 2026
Caregen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 116,700.00 | 122,300.00 | 116,000.00 | 120,800.00 | 120,800.00 | 3.51% | 78,934 |
| Feb 12, 2026 | 115,500.00 | 118,900.00 | 114,900.00 | 116,700.00 | 116,700.00 | -1.10% | 64,701 |
| Feb 11, 2026 | 117,900.00 | 121,900.00 | 115,300.00 | 118,000.00 | 118,000.00 | -0.08% | 57,660 |
| Feb 10, 2026 | 118,200.00 | 122,300.00 | 115,400.00 | 118,100.00 | 118,100.00 | -0.67% | 89,372 |
| Feb 9, 2026 | 116,000.00 | 120,500.00 | 106,900.00 | 118,900.00 | 118,900.00 | 3.21% | 216,150 |
| Feb 6, 2026 | 112,000.00 | 120,400.00 | 110,300.00 | 115,200.00 | 115,200.00 | -4.64% | 153,086 |
| Feb 5, 2026 | 124,500.00 | 129,000.00 | 117,700.00 | 120,800.00 | 120,800.00 | -4.13% | 127,283 |
| Feb 4, 2026 | 120,000.00 | 130,800.00 | 118,200.00 | 126,000.00 | 126,000.00 | 4.91% | 185,131 |
| Feb 3, 2026 | 111,500.00 | 120,100.00 | 106,400.00 | 120,100.00 | 120,100.00 | 12.98% | 243,081 |
| Feb 2, 2026 | 115,900.00 | 119,700.00 | 104,400.00 | 106,300.00 | 106,300.00 | -15.30% | 404,111 |
| Jan 30, 2026 | 123,600.00 | 135,900.00 | 121,000.00 | 125,500.00 | 125,500.00 | 5.11% | 607,367 |
| Jan 29, 2026 | 112,200.00 | 121,000.00 | 110,000.00 | 119,400.00 | 119,400.00 | 9.34% | 422,505 |
| Jan 28, 2026 | 102,000.00 | 110,900.00 | 101,900.00 | 109,200.00 | 109,200.00 | 7.27% | 361,516 |
| Jan 27, 2026 | 97,700.00 | 104,400.00 | 96,700.00 | 101,800.00 | 101,800.00 | 0.99% | 357,995 |
| Jan 26, 2026 | 86,500.00 | 102,300.00 | 86,000.00 | 100,800.00 | 100,800.00 | 16.94% | 632,210 |
| Jan 23, 2026 | 75,800.00 | 86,500.00 | 75,400.00 | 86,200.00 | 86,200.00 | 13.42% | 353,140 |
| Jan 22, 2026 | 73,500.00 | 77,000.00 | 72,300.00 | 76,000.00 | 76,000.00 | 2.01% | 110,928 |
| Jan 21, 2026 | 75,600.00 | 78,400.00 | 71,300.00 | 74,500.00 | 74,500.00 | -2.99% | 211,069 |
| Jan 20, 2026 | 76,800.00 | 78,600.00 | 74,000.00 | 76,800.00 | 76,800.00 | -0.78% | 131,963 |
| Jan 19, 2026 | 73,600.00 | 78,000.00 | 73,000.00 | 77,400.00 | 77,400.00 | 5.02% | 194,881 |
| Jan 16, 2026 | 71,600.00 | 74,600.00 | 69,600.00 | 73,700.00 | 73,700.00 | 3.08% | 135,426 |
| Jan 15, 2026 | 72,500.00 | 73,400.00 | 70,700.00 | 71,500.00 | 71,500.00 | -2.59% | 153,416 |
| Jan 14, 2026 | 68,100.00 | 75,300.00 | 68,100.00 | 73,400.00 | 73,400.00 | 7.15% | 273,491 |
| Jan 13, 2026 | 68,500.00 | 68,700.00 | 66,300.00 | 68,500.00 | 68,500.00 | -0.87% | 100,926 |
| Jan 12, 2026 | 69,200.00 | 69,800.00 | 67,800.00 | 69,100.00 | 69,100.00 | -1.71% | 79,732 |
| Jan 9, 2026 | 70,000.00 | 70,500.00 | 67,100.00 | 70,300.00 | 70,300.00 | -0.42% | 130,565 |
| Jan 8, 2026 | 68,100.00 | 71,300.00 | 67,400.00 | 70,600.00 | 70,600.00 | 4.44% | 134,047 |
| Jan 7, 2026 | 66,300.00 | 68,600.00 | 65,600.00 | 67,600.00 | 67,600.00 | 0.75% | 82,206 |
| Jan 6, 2026 | 70,000.00 | 70,500.00 | 65,200.00 | 67,100.00 | 67,100.00 | -5.09% | 185,667 |
| Jan 5, 2026 | 72,300.00 | 73,400.00 | 67,200.00 | 70,700.00 | 70,700.00 | -4.20% | 217,294 |
| Jan 2, 2026 | 75,000.00 | 76,000.00 | 71,000.00 | 73,800.00 | 73,800.00 | 2.79% | 322,112 |
| Dec 30, 2025 | 68,900.00 | 73,100.00 | 66,300.00 | 71,800.00 | 71,800.00 | 3.31% | 179,113 |
| Dec 29, 2025 | 66,000.00 | 69,700.00 | 63,800.00 | 69,500.00 | 69,500.00 | 7.92% | 191,321 |
| Dec 26, 2025 | 64,900.00 | 65,900.00 | 63,600.00 | 64,400.00 | 64,400.00 | -0.46% | 136,538 |
| Dec 24, 2025 | 67,300.00 | 68,100.00 | 64,100.00 | 64,700.00 | 64,700.00 | -3.72% | 139,207 |
| Dec 23, 2025 | 67,700.00 | 69,600.00 | 65,100.00 | 67,200.00 | 67,200.00 | 1.66% | 148,075 |
| Dec 22, 2025 | 68,000.00 | 68,300.00 | 65,200.00 | 66,100.00 | 66,100.00 | -2.51% | 127,168 |
| Dec 19, 2025 | 64,300.00 | 69,200.00 | 63,500.00 | 67,800.00 | 67,800.00 | 5.61% | 149,827 |
| Dec 18, 2025 | 66,600.00 | 66,700.00 | 62,900.00 | 64,200.00 | 64,200.00 | -3.46% | 112,844 |
| Dec 17, 2025 | 66,400.00 | 68,100.00 | 62,600.00 | 66,500.00 | 66,500.00 | 2.31% | 188,965 |
| Dec 16, 2025 | 68,000.00 | 68,000.00 | 64,500.00 | 65,000.00 | 65,000.00 | -4.27% | 189,187 |
| Dec 15, 2025 | 71,700.00 | 73,800.00 | 67,100.00 | 67,900.00 | 67,900.00 | -5.17% | 190,280 |
| Dec 12, 2025 | 74,200.00 | 75,900.00 | 70,000.00 | 71,600.00 | 71,600.00 | -2.32% | 164,984 |
| Dec 11, 2025 | 73,900.00 | 74,800.00 | 72,300.00 | 73,300.00 | 73,300.00 | 0.14% | 129,113 |
| Dec 10, 2025 | 73,500.00 | 73,800.00 | 71,000.00 | 73,200.00 | 73,200.00 | 0.14% | 95,160 |
| Dec 9, 2025 | 73,500.00 | 74,500.00 | 72,200.00 | 73,100.00 | 73,100.00 | -0.14% | 92,569 |
| Dec 8, 2025 | 74,100.00 | 74,700.00 | 72,000.00 | 73,200.00 | 73,200.00 | 0.41% | 92,801 |
| Dec 5, 2025 | 75,000.00 | 75,600.00 | 72,100.00 | 72,900.00 | 72,900.00 | -1.09% | 127,983 |
| Dec 4, 2025 | 75,200.00 | 78,000.00 | 72,600.00 | 73,700.00 | 73,700.00 | -3.28% | 163,462 |
| Dec 3, 2025 | 77,200.00 | 78,200.00 | 74,900.00 | 76,200.00 | 76,200.00 | -1.04% | 175,234 |
| Dec 2, 2025 | 74,700.00 | 78,500.00 | 70,200.00 | 77,000.00 | 77,000.00 | -5.98% | 456,467 |
| Dec 1, 2025 | 87,300.00 | 92,000.00 | 78,600.00 | 81,900.00 | 81,900.00 | -6.19% | 716,814 |
| Nov 28, 2025 | 71,500.00 | 89,300.00 | 70,300.00 | 87,300.00 | 87,300.00 | 23.13% | 654,282 |
| Nov 27, 2025 | 73,800.00 | 74,500.00 | 70,600.00 | 70,900.00 | 70,900.00 | -3.93% | 165,213 |
| Nov 26, 2025 | 81,400.00 | 81,400.00 | 71,300.00 | 73,800.00 | 73,800.00 | -11.30% | 482,158 |
| Nov 25, 2025 | 78,400.00 | 84,500.00 | 78,200.00 | 83,200.00 | 83,200.00 | 5.32% | 401,071 |
| Nov 24, 2025 | 77,700.00 | 80,600.00 | 76,600.00 | 79,000.00 | 79,000.00 | 1.02% | 292,849 |
| Nov 21, 2025 | 67,300.00 | 78,700.00 | 65,200.00 | 78,200.00 | 78,200.00 | 14.66% | 718,337 |
| Nov 20, 2025 | 66,500.00 | 69,500.00 | 65,200.00 | 68,200.00 | 68,200.00 | 5.08% | 131,213 |
| Nov 19, 2025 | 65,500.00 | 67,600.00 | 63,300.00 | 64,900.00 | 64,900.00 | -1.96% | 113,356 |
| Nov 18, 2025 | 63,700.00 | 70,000.00 | 63,600.00 | 66,200.00 | 66,200.00 | 3.92% | 322,902 |
| Nov 17, 2025 | 61,500.00 | 63,800.00 | 59,500.00 | 63,700.00 | 63,700.00 | 4.77% | 99,007 |
| Nov 14, 2025 | 60,000.00 | 64,400.00 | 59,100.00 | 60,800.00 | 60,800.00 | 0.16% | 132,948 |
| Nov 13, 2025 | 62,600.00 | 65,300.00 | 60,000.00 | 60,700.00 | 60,700.00 | -4.11% | 125,101 |
| Nov 12, 2025 | 64,800.00 | 64,900.00 | 61,700.00 | 63,300.00 | 63,300.00 | -0.16% | 102,434 |
| Nov 11, 2025 | 66,000.00 | 67,200.00 | 63,400.00 | 63,400.00 | 63,400.00 | -3.94% | 96,616 |
| Nov 10, 2025 | 65,000.00 | 67,100.00 | 63,800.00 | 66,000.00 | 66,000.00 | 1.85% | 172,952 |
| Nov 7, 2025 | 64,300.00 | 65,500.00 | 62,900.00 | 64,800.00 | 64,800.00 | 1.57% | 126,766 |
| Nov 6, 2025 | 62,500.00 | 64,800.00 | 61,900.00 | 63,800.00 | 63,800.00 | 2.08% | 87,876 |
| Nov 5, 2025 | 63,400.00 | 63,500.00 | 59,800.00 | 62,500.00 | 62,500.00 | - | 117,652 |
| Nov 4, 2025 | 61,600.00 | 63,500.00 | 60,000.00 | 62,500.00 | 62,500.00 | 0.48% | 100,631 |
| Nov 3, 2025 | 64,900.00 | 64,950.00 | 61,900.00 | 62,200.00 | 62,200.00 | -4.16% | 144,598 |
| Oct 31, 2025 | 62,600.00 | 65,600.00 | 62,600.00 | 64,900.00 | 64,900.00 | 3.84% | 86,542 |
| Oct 30, 2025 | 66,000.00 | 66,000.00 | 62,400.00 | 62,500.00 | 62,500.00 | -5.45% | 116,441 |
| Oct 29, 2025 | 68,200.00 | 68,900.00 | 65,400.00 | 66,100.00 | 66,100.00 | -1.64% | 157,629 |
| Oct 28, 2025 | 63,600.00 | 68,800.00 | 63,300.00 | 67,200.00 | 67,200.00 | 4.84% | 252,702 |
| Oct 27, 2025 | 58,000.00 | 65,300.00 | 57,800.00 | 64,100.00 | 64,100.00 | 7.91% | 190,199 |
| Oct 24, 2025 | 61,900.00 | 62,400.00 | 57,800.00 | 59,400.00 | 59,400.00 | -5.41% | 170,210 |
| Oct 23, 2025 | 61,400.00 | 67,000.00 | 60,600.00 | 62,800.00 | 62,800.00 | -0.79% | 279,422 |
| Oct 22, 2025 | 62,400.00 | 63,700.00 | 60,300.00 | 63,300.00 | 63,300.00 | 1.44% | 89,756 |
| Oct 21, 2025 | 62,300.00 | 63,100.00 | 61,400.00 | 62,400.00 | 62,400.00 | -0.32% | 68,876 |
| Oct 20, 2025 | 59,400.00 | 63,700.00 | 59,400.00 | 62,600.00 | 62,600.00 | 4.86% | 105,204 |
| Oct 17, 2025 | 59,900.00 | 61,700.00 | 58,900.00 | 59,700.00 | 59,700.00 | -2.13% | 92,618 |
| Oct 16, 2025 | 62,400.00 | 62,400.00 | 59,900.00 | 61,000.00 | 61,000.00 | -2.40% | 113,412 |
| Oct 15, 2025 | 63,100.00 | 63,800.00 | 61,600.00 | 62,500.00 | 62,500.00 | - | 62,098 |
| Oct 14, 2025 | 62,600.00 | 64,300.00 | 61,700.00 | 62,500.00 | 62,500.00 | 0.64% | 102,363 |
| Oct 13, 2025 | 62,400.00 | 65,200.00 | 61,100.00 | 62,100.00 | 62,100.00 | -1.43% | 172,761 |
| Oct 10, 2025 | 62,900.00 | 64,000.00 | 60,800.00 | 63,000.00 | 63,000.00 | -0.32% | 73,171 |
| Oct 2, 2025 | 62,900.00 | 65,000.00 | 62,500.00 | 63,200.00 | 63,200.00 | 0.96% | 104,145 |