Caregen Co., Ltd. (KOSDAQ:214370)
South Korea
· Delayed Price · Currency is KRW 105,200
-1,800 (-1.68%)
Apr 29, 2026, 11:10 AM KST
Caregen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |