Caregen Co., Ltd. (KOSDAQ:214370)
South Korea
· Delayed Price · Currency is KRW 72,900
-800 (-1.09%)
At close: Dec 5, 2025
Caregen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 62,500.00 | 63,100.00 | 61,300.00 | 62,600.00 | 62,600.00 | 0.16% | 66,124 |
| Sep 30, 2025 | 59,900.00 | 62,700.00 | 59,900.00 | 62,500.00 | 62,500.00 | 3.48% | 101,341 |
| Sep 29, 2025 | 60,100.00 | 61,100.00 | 59,500.00 | 60,400.00 | 60,400.00 | 0.83% | 83,370 |
| Sep 26, 2025 | 60,300.00 | 61,400.00 | 59,200.00 | 59,900.00 | 59,900.00 | -1.48% | 81,372 |
| Sep 25, 2025 | 60,900.00 | 62,700.00 | 59,300.00 | 60,800.00 | 60,800.00 | -1.46% | 199,857 |
| Sep 24, 2025 | 68,400.00 | 68,500.00 | 60,900.00 | 61,700.00 | 61,700.00 | -12.11% | 392,058 |
| Sep 23, 2025 | 68,000.00 | 71,300.00 | 65,500.00 | 70,200.00 | 70,200.00 | 2.33% | 230,431 |
| Sep 22, 2025 | 69,500.00 | 71,000.00 | 67,900.00 | 68,600.00 | 68,600.00 | 0.88% | 211,784 |