Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Caregen Co., Ltd. (214370.KQ)

23,850.00
-750.00
(-3.05%)
At close: April 30 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202524,300.0024,550.0023,700.0023,850.0023,850.0046,457
Apr 29, 202524,100.0024,950.0024,100.0024,600.0024,600.0039,297
Apr 28, 202525,100.0025,150.0023,850.0024,000.0024,000.0050,822
Apr 25, 202525,300.0025,500.0024,900.0024,900.0024,900.0030,857
Apr 24, 202525,000.0025,450.0025,000.0025,300.0025,300.0028,559
Apr 23, 202525,400.0025,750.0025,000.0025,300.0025,300.0034,573
Apr 22, 202525,250.0025,600.0025,050.0025,450.0025,450.0019,274
Apr 21, 202525,300.0025,500.0024,950.0025,200.0025,200.0030,918
Apr 18, 202525,700.0025,900.0025,350.0025,550.0025,550.0027,272
Apr 17, 202525,950.0026,250.0025,550.0025,950.0025,950.0025,834
Apr 16, 202526,450.0026,950.0025,200.0025,500.0025,500.0067,911
Apr 15, 202526,400.0027,150.0026,400.0026,700.0026,700.0025,541
Apr 14, 202526,400.0026,850.0025,500.0026,700.0026,700.0066,339
Apr 11, 202526,300.0027,350.0025,050.0026,800.0026,800.0064,484
Apr 10, 202524,150.0026,400.0024,000.0026,100.0026,100.0068,357
Apr 9, 202524,250.0024,600.0023,200.0023,750.0023,750.0052,190
Apr 8, 202524,300.0025,400.0024,300.0024,650.0024,650.0049,219
Apr 7, 202524,600.0025,650.0024,250.0024,250.0024,250.0059,262
Apr 4, 202526,200.0026,650.0025,500.0026,000.0026,000.0051,709
Apr 3, 202525,700.0026,450.0025,550.0026,150.0026,150.0045,511
Apr 2, 202525,300.0026,300.0024,700.0026,250.0026,250.0057,055
Apr 1, 202525,050.0025,850.0025,000.0025,600.0025,600.0051,119
Mar 31, 202523,700.0026,000.0023,650.0025,050.0025,050.0066,320
Mar 28, 202524,800.0025,050.0024,250.0024,700.0024,700.0060,776
Mar 27, 202523,800.0024,650.0023,650.0024,550.0024,550.0051,854
Mar 26, 202524,950.0025,150.0023,900.0024,450.0024,450.0066,032
Mar 25, 202525,350.0026,000.0024,500.0024,700.0024,700.00104,978
Mar 24, 202526,300.0026,700.0025,700.0025,900.0025,900.0037,769
Mar 21, 202526,800.0027,200.0026,150.0026,700.0026,700.0052,120
Mar 20, 202527,250.0027,250.0026,400.0026,450.0026,450.0031,013
Mar 19, 202527,200.0027,200.0026,500.0027,000.0027,000.0023,415
Mar 18, 202526,600.0027,100.0026,600.0026,900.0026,900.0026,361
Mar 17, 202526,650.0027,100.0026,500.0026,850.0026,850.0040,005
Mar 14, 202525,300.0027,050.0025,100.0026,650.0026,650.0095,880
Mar 13, 202525,700.0026,100.0025,000.0025,050.0025,050.0080,043
Mar 12, 202525,100.0025,850.0025,050.0025,700.0025,700.0051,327
Mar 11, 202524,500.0026,200.0024,400.0025,500.0025,500.0087,581
Mar 10, 202525,050.0026,100.0024,800.0025,450.0025,450.0092,963
Mar 7, 202527,750.0027,750.0024,850.0025,050.0025,050.00273,457
Mar 6, 202527,400.0028,850.0027,000.0027,850.0027,850.00140,662
Mar 5, 202526,600.0027,450.0026,500.0027,300.0027,300.0045,329
Mar 4, 202526,100.0027,250.0026,050.0026,700.0026,700.0043,469
Feb 28, 202526,950.0027,300.0026,500.0027,000.0027,000.0067,804
Feb 27, 202527,300.0027,700.0027,100.0027,350.0027,350.0069,908
Feb 26, 202527,550.0028,200.0027,400.0027,450.0027,450.0057,282
Feb 25, 202527,000.0028,000.0026,750.0027,850.0027,850.0053,289
Feb 24, 202527,100.0027,400.0026,500.0027,250.0027,250.0039,553
Feb 21, 202526,800.0027,450.0026,650.0027,350.0027,350.0060,657
Feb 20, 202527,500.0027,700.0026,400.0026,800.0026,800.00159,632
Feb 19, 202528,250.0028,450.0027,500.0027,700.0027,700.0098,029
Feb 18, 202528,250.0028,400.0027,450.0028,050.0028,050.00170,531
Feb 17, 202528,800.0029,300.0028,200.0028,500.0028,500.0090,402
Feb 14, 202530,150.0030,150.0028,400.0028,800.0028,800.00165,738
Feb 13, 202529,600.0030,300.0029,100.0029,900.0029,900.0087,793
Feb 12, 202530,500.0030,700.0029,050.0029,300.0029,300.00214,772
Feb 11, 202531,400.0032,150.0030,800.0031,000.0031,000.00172,473
Feb 10, 202533,800.0034,550.0030,250.0031,000.0031,000.00607,679
Feb 7, 202534,100.0034,850.0033,150.0034,000.0034,000.00227,023
Feb 6, 202530,800.0035,400.0030,750.0033,950.0033,950.00948,596
Feb 5, 202530,450.0031,200.0029,600.0030,700.0030,700.00136,763
Feb 4, 202530,000.0031,000.0029,700.0030,300.0030,300.00133,054
Feb 3, 202529,800.0029,900.0028,250.0029,450.0029,450.00139,678
Jan 31, 202528,200.0030,500.0027,900.0030,050.0030,050.00179,987
Jan 24, 202529,600.0029,850.0027,500.0028,200.0028,200.00186,908
Jan 23, 202529,500.0029,600.0028,000.0028,950.0028,950.0093,355
Jan 22, 202528,850.0029,300.0028,050.0029,150.0029,150.00111,777
Jan 21, 202528,750.0029,350.0028,250.0028,800.0028,800.00115,509
Jan 20, 202528,500.0028,800.0027,300.0028,100.0028,100.00137,859
Jan 17, 202529,850.0030,400.0028,250.0028,750.0028,750.00204,876
Jan 16, 202530,200.0030,850.0029,450.0030,600.0030,600.0076,391
Jan 15, 202530,400.0030,450.0029,250.0030,000.0030,000.00116,863
Jan 14, 202530,500.0030,850.0029,900.0030,350.0030,350.0051,183
Jan 13, 202529,600.0031,300.0029,550.0030,500.0030,500.0084,857
Jan 10, 202530,600.0031,950.0030,000.0030,000.0030,000.00144,717
Jan 9, 202530,050.0031,550.0029,150.0031,000.0031,000.00185,606
Jan 8, 202531,850.0032,150.0029,900.0030,350.0030,350.00258,226
Jan 7, 202532,800.0033,800.0031,500.0031,850.0031,850.00283,760
Jan 6, 202531,300.0033,750.0031,150.0033,300.0033,300.00312,535
Jan 3, 202529,800.0033,250.0029,150.0031,750.0031,750.00631,026
Jan 2, 202528,900.0030,350.0028,100.0029,750.0029,750.00339,888
Dec 30, 202427,200.0029,500.0027,000.0028,800.0028,800.00174,518
Dec 27, 202428,050.0028,650.0027,000.0027,600.0027,600.00160,567
Dec 26, 202428,700.0029,500.0028,300.0028,500.0028,500.00187,389
Dec 24, 202427,700.0028,900.0027,300.0028,450.0028,450.00285,315
Dec 23, 202426,950.0028,000.0026,600.0027,700.0027,700.00247,062
Dec 20, 202424,450.0027,600.0024,400.0026,950.0026,950.00449,457
Dec 19, 202424,950.0025,100.0023,800.0024,400.0024,400.00184,741
Dec 18, 202425,500.0026,000.0025,100.0025,550.0025,550.00114,134
Dec 17, 202425,450.0025,450.0024,450.0025,100.0025,100.00116,569
Dec 16, 202424,150.0025,550.0023,600.0025,050.0025,050.00190,146
Dec 13, 202424,250.0024,850.0023,900.0024,300.0024,300.0095,933
Dec 12, 202424,500.0025,250.0023,750.0024,050.0024,050.00173,356
Dec 11, 202423,900.0025,050.0023,600.0024,650.0024,650.00100,650
Dec 10, 202422,850.0024,400.0022,550.0024,100.0024,100.00128,099
Dec 9, 202422,850.0023,200.0022,000.0022,350.0022,350.00107,556
Dec 6, 202423,400.0023,700.0022,300.0023,300.0023,300.00142,968
Dec 5, 202424,250.0024,500.0023,050.0023,750.0023,750.00114,395
Dec 4, 202423,950.0024,850.0023,500.0024,500.0024,500.00107,495
Dec 3, 202424,000.0025,300.0023,500.0024,650.0024,650.00146,486
Dec 2, 202423,800.0024,200.0022,650.0023,900.0023,900.00103,631
Nov 29, 202424,000.0024,600.0023,500.0023,800.0023,800.0081,801
Nov 28, 202423,650.0024,550.0023,150.0024,300.0024,300.00129,911
Nov 27, 202424,400.0024,550.0023,350.0023,650.0023,650.00113,937
Nov 26, 202423,950.0024,650.0023,050.0024,150.0024,150.00296,478
Nov 25, 202422,250.0023,500.0021,950.0023,100.0023,100.00304,097
Nov 22, 202422,700.0023,200.0021,850.0022,200.0022,200.00256,590
Nov 21, 202420,850.0023,400.0020,050.0023,000.0023,000.00503,791
Nov 20, 202419,200.0021,500.0018,680.0020,950.0020,950.00687,155
Nov 19, 202417,500.0018,610.0017,500.0018,600.0018,600.0063,533
Nov 18, 202418,060.0018,240.0017,330.0017,700.0017,700.0070,335
Nov 15, 202418,630.0018,750.0017,910.0018,060.0018,060.0081,693
Nov 14, 202418,900.0019,400.0018,260.0018,750.0018,750.0096,983
Nov 13, 202418,280.0018,910.0017,950.0018,700.0018,700.00116,720
Nov 12, 202418,500.0018,650.0017,680.0018,280.0018,280.00122,092
Nov 11, 202416,650.0019,000.0016,280.0018,700.0018,700.00317,581
Nov 8, 202417,170.0017,310.0016,550.0016,850.0016,850.0055,929
Nov 7, 202417,030.0017,360.0016,590.0016,900.0016,900.0041,096
Nov 6, 202417,400.0017,760.0017,210.0017,220.0017,220.0043,581
Nov 5, 202417,250.0017,680.0017,210.0017,290.0017,290.0022,700
Nov 4, 202416,550.0017,490.0016,310.0017,490.0017,490.0096,564
Nov 1, 202416,910.0016,910.0016,350.0016,350.0016,350.0042,687
Oct 31, 202416,260.0016,990.0016,130.0016,990.0016,990.0062,245
Oct 30, 202416,540.0016,730.0016,380.0016,450.0016,450.0028,226
Oct 29, 202416,440.0016,750.0016,150.0016,540.0016,540.0034,163
Oct 28, 202416,700.0016,760.0016,490.0016,600.0016,600.0038,987
Oct 25, 202416,850.0016,850.0016,170.0016,540.0016,540.0039,800
Oct 24, 202416,840.0016,840.0016,400.0016,690.0016,690.0039,776
Oct 23, 202416,560.0016,800.0016,120.0016,800.0016,800.0069,840
Oct 22, 202416,660.0016,850.0016,340.0016,400.0016,400.0077,477
Oct 21, 202417,230.0017,240.0016,860.0016,860.0016,860.0050,405
Oct 18, 202417,520.0017,520.0016,820.0017,150.0017,150.0058,084
Oct 17, 202417,650.0017,740.0017,270.0017,420.0017,420.0025,646
Oct 16, 202418,140.0018,150.0017,440.0017,500.0017,500.0049,879
Oct 15, 202417,730.0018,280.0017,370.0018,130.0018,130.0076,165
Oct 14, 202417,300.0017,790.0016,750.0017,560.0017,560.00102,647
Oct 11, 202418,710.0018,710.0017,300.0017,300.0017,300.00118,290
Oct 10, 202418,300.0018,660.0018,000.0018,530.0018,530.0059,380
Oct 8, 202418,300.0018,770.0018,210.0018,300.0018,300.0065,300
Oct 7, 202419,560.0019,630.0018,180.0018,300.0018,300.00172,674
Oct 4, 202419,480.0019,870.0019,170.0019,640.0019,640.0089,404
Oct 2, 202419,350.0019,520.0018,830.0019,290.0019,290.0069,375
Sep 30, 202419,430.0019,430.0019,060.0019,350.0019,350.0055,472
Sep 27, 202419,350.0019,570.0018,910.0019,240.0019,240.0068,594
Sep 26, 202419,210.0019,460.0019,070.0019,350.0019,350.0070,439
Sep 25, 202419,420.0019,510.0019,050.0019,140.0019,140.0084,582
Sep 24, 202418,970.0019,380.0018,820.0019,010.0019,010.0060,102
Sep 23, 202418,500.0019,330.0018,430.0019,150.0019,150.0091,513
Sep 20, 202419,050.0019,300.0018,670.0018,670.0018,670.0094,604
Sep 19, 202418,930.0019,470.0018,670.0019,030.0019,030.0083,225
Sep 13, 202418,900.0019,080.0018,100.0018,920.0018,920.00110,843
Sep 12, 202418,350.0018,940.0018,200.0018,550.0018,550.00133,481
Sep 11, 202417,610.0018,360.0017,280.0018,350.0018,350.00149,897
Sep 10, 202417,020.0017,300.0016,340.0017,300.0017,300.0075,048
Sep 9, 202415,620.0017,100.0015,600.0017,020.0017,020.0084,615
Sep 6, 202416,620.0016,620.0015,760.0015,850.0015,850.0098,412
Sep 5, 202416,890.0017,150.0016,230.0016,460.0016,460.0074,679
Sep 4, 202417,850.0017,850.0016,830.0016,890.0016,890.00110,546
Sep 3, 202416,850.0018,100.0016,850.0018,000.0018,000.00131,007
Sep 2, 202417,050.0017,150.0016,740.0017,010.0017,010.0059,186
Aug 30, 202416,800.0017,300.0016,760.0017,200.0017,200.0072,024
Aug 29, 202416,400.0016,930.0016,400.0016,860.0016,860.0048,790
Aug 28, 202416,480.0017,100.0016,440.0016,700.0016,700.0077,210
Aug 27, 202416,560.0016,660.0016,250.0016,420.0016,420.0041,658
Aug 26, 202416,970.0017,170.0016,500.0016,560.0016,560.0039,253
Aug 23, 202416,810.0016,950.0016,740.0016,870.0016,870.0037,406
Aug 22, 202416,990.0017,310.0016,760.0016,910.0016,910.0072,174
Aug 21, 202417,050.0017,380.0016,930.0016,980.0016,980.0066,379
Aug 20, 202416,870.0017,640.0016,870.0017,210.0017,210.0075,330
Aug 19, 202417,050.0017,300.0016,820.0016,850.0016,850.0069,365
Aug 16, 202416,320.0017,190.0016,320.0017,050.0017,050.00106,381
Aug 14, 202416,100.0016,270.0015,780.0016,170.0016,170.0083,344
Aug 13, 202416,190.0016,260.0015,750.0015,790.0015,790.0077,898
Aug 12, 202416,120.0016,720.0016,120.0016,150.0016,150.0072,442
Aug 9, 202415,550.0016,530.0015,540.0016,400.0016,400.00129,076
Aug 8, 202415,810.0015,860.0014,850.0015,400.0015,400.00186,116
Aug 7, 202416,700.0016,720.0015,520.0015,880.0015,880.00414,048
Aug 6, 202416,300.0017,500.0016,300.0016,880.0016,880.00411,657
Aug 5, 202420,000.0020,100.0015,210.0016,240.0016,240.00914,495
Aug 2, 202423,950.0024,450.0019,600.0020,500.0020,500.001,111,048
Aug 1, 202422,450.0024,450.0022,300.0024,450.0024,450.00270,642
Jul 31, 202422,900.0022,900.0021,800.0022,600.0022,600.00146,280
Jul 30, 202422,500.0023,050.0021,900.0022,900.0022,900.0094,613
Jul 29, 202424,100.0024,900.0022,300.0022,500.0022,500.00253,389
Jul 26, 202423,750.0024,150.0023,550.0024,100.0024,100.0088,315
Jul 25, 202423,600.0023,950.0023,450.0023,650.0023,650.0080,395
Jul 24, 202423,450.0024,250.0023,450.0024,000.0024,000.0090,520
Jul 23, 202423,800.0024,200.0023,400.0023,850.0023,850.00119,173
Jul 22, 202424,050.0024,600.0023,700.0023,800.0023,800.00139,100
Jul 19, 202424,300.0024,600.0023,650.0024,200.0024,200.00112,852
Jul 18, 202424,100.0024,600.0023,400.0024,550.0024,550.00226,132
Jul 17, 202423,350.0024,650.0023,250.0024,200.0024,200.00330,255
Jul 16, 202424,000.0024,000.0022,850.0023,400.0023,400.00112,298
Jul 15, 202423,500.0024,050.0023,300.0023,650.0023,650.00147,957
Jul 12, 202423,100.0024,150.0022,900.0023,700.0023,700.00185,764
Jul 11, 202423,150.0023,400.0022,850.0023,100.0023,100.0080,821
Jul 10, 202422,800.0023,350.0022,400.0023,100.0023,100.00121,148
Jul 9, 202422,050.0023,700.0022,050.0023,000.0023,000.00247,815
Jul 8, 202421,700.0022,400.0021,700.0022,350.0022,350.0071,405
Jul 5, 202421,650.0022,050.0021,600.0021,950.0021,950.0072,200
Jul 4, 202422,100.0022,300.0021,650.0021,850.0021,850.0090,394
Jul 3, 202422,250.0022,500.0021,700.0022,100.0022,100.00121,374
Jul 2, 202423,250.0023,250.0022,000.0022,450.0022,450.00105,058
Jul 1, 202421,850.0023,500.0021,500.0023,300.0023,300.00140,735
Jun 28, 202422,100.0023,000.0021,700.0021,850.0021,850.00114,897
Jun 27, 202423,100.0023,250.0022,200.0022,300.0022,300.00113,829
Jun 26, 202423,000.0023,400.0022,700.0023,300.0023,300.0081,001
Jun 25, 202423,650.0023,850.0022,500.0022,650.0022,650.00303,828
Jun 24, 202424,000.0024,500.0023,550.0024,250.0024,250.00114,052
Jun 21, 202424,550.0024,750.0023,750.0023,900.0023,900.00184,534
Jun 20, 202423,200.0024,500.0022,900.0024,500.0024,500.00270,627
Jun 19, 202423,000.0023,300.0022,600.0022,950.0022,950.0089,231
Jun 18, 202423,550.0023,650.0022,700.0022,850.0022,850.00114,150
Jun 17, 202423,200.0023,550.0022,650.0023,550.0023,550.00110,689
Jun 14, 202423,500.0023,650.0022,900.0023,200.0023,200.00154,085
Jun 13, 202424,250.0024,300.0023,500.0023,550.0023,550.00203,060
Jun 12, 202423,850.0024,500.0023,200.0023,900.0023,900.00335,427
Jun 11, 202422,600.0026,100.0022,450.0024,200.0024,200.001,979,757
Jun 10, 202423,050.0023,300.0022,300.0022,600.0022,600.00169,979
Jun 7, 202424,000.0024,050.0023,000.0023,300.0023,300.00143,893
Jun 5, 202424,250.0024,450.0023,200.0024,000.0024,000.00226,947
Jun 4, 202422,800.0024,350.0022,500.0023,900.0023,900.00449,698
Jun 3, 202421,700.0024,500.0021,500.0022,250.0022,250.00674,793
May 31, 202421,000.0021,550.0021,000.0021,400.0021,400.0053,679
May 30, 202420,900.0021,200.0020,650.0021,200.0021,200.0051,422
May 29, 202421,050.0021,550.0020,950.0021,150.0021,150.0067,371
May 28, 202421,550.0021,800.0021,150.0021,150.0021,150.0064,485
May 27, 202421,500.0021,850.0020,800.0021,800.0021,800.0085,804
May 24, 202422,400.0022,700.0021,200.0021,550.0021,550.00160,998
May 23, 202422,700.0023,000.0022,350.0022,700.0022,700.0072,959
May 22, 202422,800.0023,350.0022,450.0022,650.0022,650.0093,829
May 21, 202422,550.0023,050.0022,150.0022,950.0022,950.00131,694
May 20, 202422,400.0022,650.0021,800.0022,300.0022,300.0092,022
May 17, 202422,200.0023,500.0021,700.0022,400.0022,400.00314,827
May 16, 202421,350.0022,100.0021,200.0022,000.0022,000.0096,917
May 14, 202421,350.0021,600.0020,850.0020,950.0020,950.0079,249
May 13, 202421,500.0021,500.0020,600.0021,350.0021,350.0089,696
May 10, 202421,400.0021,650.0020,800.0021,400.0021,400.00109,845
May 9, 202421,450.0021,850.0021,100.0021,350.0021,350.0098,342
May 8, 202422,050.0022,150.0021,300.0021,600.0021,600.0068,962
May 7, 202422,550.0022,550.0021,850.0021,850.0021,850.0050,528
May 3, 202422,400.0022,450.0021,650.0022,200.0022,200.0047,255
May 2, 202422,000.0022,450.0021,950.0022,200.0022,200.0037,064
Apr 30, 202422,150.0022,150.0021,750.0022,000.0022,000.0054,588