Caregen Co., Ltd. 214370
KRX · South Korea · Process Industries
KRW 43,100.00-50.00 (-0.12%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 42,450.00 | -1.62% | KRW 42,900.00 | KRW 43,700.00 | KRW 42,450.00 | 6.83K |
| 2026-10-01 | KRW 43,150.00 | +5.63% | KRW 40,650.00 | KRW 43,200.00 | KRW 39,900.00 | 88.59K |
| 2026-09-30 | KRW 40,850.00 | -2.04% | KRW 41,850.00 | KRW 42,700.00 | KRW 40,650.00 | 72.70K |
| 2026-09-29 | KRW 41,700.00 | +5.04% | KRW 40,450.00 | KRW 41,700.00 | KRW 39,500.00 | 64.41K |
| 2026-09-28 | KRW 39,700.00 | -1.24% | KRW 40,650.00 | KRW 41,150.00 | KRW 39,550.00 | 50.40K |
| 2026-09-23 | KRW 40,200.00 | +2.16% | KRW 39,600.00 | KRW 40,500.00 | KRW 39,350.00 | 56.21K |
| 2026-09-22 | KRW 39,350.00 | -2.36% | KRW 40,550.00 | KRW 40,600.00 | KRW 39,300.00 | 55.04K |
| 2026-09-21 | KRW 40,300.00 | +1.00% | KRW 39,950.00 | KRW 40,850.00 | KRW 39,550.00 | 44.47K |
| 2026-09-18 | KRW 39,900.00 | -2.21% | KRW 40,900.00 | KRW 41,050.00 | KRW 39,650.00 | 64.95K |
| 2026-09-17 | KRW 40,800.00 | -0.97% | KRW 41,650.00 | KRW 42,150.00 | KRW 40,600.00 | 47.80K |
| 2026-09-16 | KRW 41,200.00 | -0.36% | KRW 41,350.00 | KRW 41,450.00 | KRW 40,300.00 | 45.09K |
| 2026-09-15 | KRW 41,350.00 | +0.85% | KRW 40,500.00 | KRW 41,650.00 | KRW 40,500.00 | 50.07K |
| 2026-09-14 | KRW 41,000.00 | -1.68% | KRW 40,550.00 | KRW 41,400.00 | KRW 39,800.00 | 69.00K |
| 2026-09-11 | KRW 41,700.00 | -1.42% | KRW 40,650.00 | KRW 41,800.00 | KRW 40,400.00 | 59.96K |
| 2026-09-10 | KRW 42,300.00 | -2.87% | KRW 42,950.00 | KRW 43,300.00 | KRW 40,650.00 | 104.02K |
| 2026-09-09 | KRW 43,550.00 | -2.35% | KRW 43,950.00 | KRW 44,600.00 | KRW 42,950.00 | 60.00K |
| 2026-09-08 | KRW 44,600.00 | -1.33% | KRW 44,850.00 | KRW 46,100.00 | KRW 44,400.00 | 59.55K |
| 2026-09-07 | KRW 45,200.00 | +1.57% | KRW 43,850.00 | KRW 45,200.00 | KRW 43,500.00 | 45.35K |
| 2026-09-04 | KRW 44,500.00 | +1.48% | KRW 44,250.00 | KRW 45,250.00 | KRW 43,250.00 | 72.25K |
| 2026-09-03 | KRW 43,850.00 | -7.29% | KRW 47,900.00 | KRW 48,050.00 | KRW 43,600.00 | 122.22K |
| 2026-09-02 | KRW 47,300.00 | -6.52% | KRW 48,950.00 | KRW 49,550.00 | KRW 46,750.00 | 81.66K |
| 2026-09-01 | KRW 50,600.00 | -1.94% | KRW 50,700.00 | KRW 51,500.00 | KRW 49,650.00 | 57.03K |
| 2026-08-31 | KRW 51,600.00 | -2.46% | KRW 51,200.00 | KRW 52,100.00 | KRW 49,950.00 | 58.26K |
| 2026-08-28 | KRW 52,900.00 | -0.56% | KRW 52,300.00 | KRW 53,500.00 | KRW 52,000.00 | 33.72K |
| 2026-08-27 | KRW 53,200.00 | +0.38% | KRW 52,400.00 | KRW 53,800.00 | KRW 51,500.00 | 55.60K |
| 2026-08-26 | KRW 53,000.00 | -2.21% | KRW 53,700.00 | KRW 54,500.00 | KRW 52,500.00 | 49.65K |
| 2026-08-25 | KRW 54,200.00 | 0.00% | KRW 54,500.00 | KRW 55,100.00 | KRW 50,700.00 | 68.70K |
| 2026-08-24 | KRW 54,200.00 | +4.43% | KRW 51,500.00 | KRW 55,500.00 | KRW 51,200.00 | 89.27K |
| 2026-08-21 | KRW 51,900.00 | -3.89% | KRW 52,100.00 | KRW 52,600.00 | KRW 49,450.00 | 89.60K |
| 2026-08-20 | KRW 54,000.00 | 0.00% | KRW 55,900.00 | KRW 56,800.00 | KRW 50,400.00 | 146.63K |
| 2026-08-19 | KRW 54,000.00 | -2.53% | KRW 53,900.00 | KRW 55,300.00 | KRW 51,600.00 | 71.81K |
| 2026-08-18 | KRW 55,400.00 | -10.50% | KRW 59,000.00 | KRW 59,000.00 | KRW 54,100.00 | 162.08K |
| 2026-08-14 | KRW 61,900.00 | -3.28% | KRW 64,300.00 | KRW 66,200.00 | KRW 60,800.00 | 135.25K |
| 2026-08-13 | KRW 64,000.00 | -0.62% | KRW 64,200.00 | KRW 66,600.00 | KRW 63,000.00 | 64.45K |
| 2026-08-12 | KRW 64,400.00 | -2.42% | KRW 65,400.00 | KRW 65,900.00 | KRW 63,500.00 | 58.40K |
| 2026-08-11 | KRW 66,000.00 | -5.71% | KRW 68,500.00 | KRW 70,600.00 | KRW 62,600.00 | 136.12K |
| 2026-08-10 | KRW 70,000.00 | +6.06% | KRW 65,800.00 | KRW 71,000.00 | KRW 65,500.00 | 79.67K |
| 2026-08-07 | KRW 66,000.00 | -1.20% | KRW 65,200.00 | KRW 67,200.00 | KRW 62,300.00 | 70.25K |
| 2026-08-06 | KRW 66,800.00 | +5.03% | KRW 63,700.00 | KRW 67,500.00 | KRW 61,800.00 | 68.23K |
| 2026-08-05 | KRW 63,600.00 | -1.09% | KRW 64,900.00 | KRW 66,000.00 | KRW 62,100.00 | 72.89K |
| 2026-08-04 | KRW 64,300.00 | +9.17% | KRW 58,900.00 | KRW 65,000.00 | KRW 58,900.00 | 111.66K |
| 2026-08-03 | KRW 58,900.00 | +5.94% | KRW 53,800.00 | KRW 61,500.00 | KRW 53,300.00 | 89.45K |
| 2026-07-31 | KRW 55,600.00 | +12.78% | KRW 51,300.00 | KRW 56,700.00 | KRW 50,100.00 | 104.20K |
| 2026-07-30 | KRW 49,300.00 | -1.60% | KRW 49,500.00 | KRW 53,700.00 | KRW 48,450.00 | 122.27K |
| 2026-07-29 | KRW 50,100.00 | -8.58% | KRW 57,400.00 | KRW 57,400.00 | KRW 48,000.00 | 154.24K |
| 2026-07-28 | KRW 54,800.00 | -8.21% | KRW 58,900.00 | KRW 59,200.00 | KRW 52,700.00 | 72.15K |
| 2026-07-27 | KRW 59,700.00 | +5.29% | KRW 57,700.00 | KRW 60,300.00 | KRW 57,100.00 | 51.65K |
| 2026-07-24 | KRW 56,700.00 | -1.56% | KRW 54,600.00 | KRW 58,700.00 | KRW 54,600.00 | 49.08K |
| 2026-07-23 | KRW 57,600.00 | +4.54% | KRW 55,900.00 | KRW 57,900.00 | KRW 55,200.00 | 72.60K |
| 2026-07-22 | KRW 55,100.00 | -2.48% | KRW 56,500.00 | KRW 58,800.00 | KRW 54,900.00 | 64.66K |
| 2026-07-21 | KRW 56,500.00 | -5.83% | KRW 60,000.00 | KRW 60,100.00 | KRW 52,300.00 | 156.88K |
| 2026-07-20 | KRW 60,000.00 | -2.76% | KRW 61,500.00 | KRW 62,200.00 | KRW 57,500.00 | 37.04K |
| 2026-07-16 | KRW 61,700.00 | -3.59% | KRW 64,000.00 | KRW 64,800.00 | KRW 60,300.00 | 83.73K |
| 2026-07-15 | KRW 64,000.00 | +2.07% | KRW 62,900.00 | KRW 65,700.00 | KRW 62,100.00 | 50.75K |
| 2026-07-14 | KRW 62,700.00 | -1.42% | KRW 64,200.00 | KRW 64,500.00 | KRW 58,100.00 | 83.16K |
| 2026-07-13 | KRW 63,600.00 | +4.09% | KRW 61,700.00 | KRW 68,200.00 | KRW 61,100.00 | 81.77K |
| 2026-07-10 | KRW 61,100.00 | +3.38% | KRW 59,000.00 | KRW 62,800.00 | KRW 58,000.00 | 71.31K |
| 2026-07-09 | KRW 59,100.00 | -0.34% | KRW 59,300.00 | KRW 62,200.00 | KRW 57,800.00 | 95.19K |
| 2026-07-08 | KRW 59,300.00 | -13.05% | KRW 68,200.00 | KRW 68,200.00 | KRW 54,700.00 | 219.28K |
| 2026-07-07 | KRW 68,200.00 | +4.44% | KRW 66,500.00 | KRW 72,200.00 | KRW 64,500.00 | 100.66K |
| 2026-07-06 | KRW 65,300.00 | -4.67% | KRW 67,800.00 | KRW 69,100.00 | KRW 63,600.00 | 61.97K |
| 2026-07-03 | KRW 68,500.00 | -6.16% | KRW 74,800.00 | KRW 75,000.00 | KRW 68,100.00 | 65.39K |
| 2026-07-02 | KRW 73,000.00 | -4.20% | KRW 74,200.00 | KRW 76,800.00 | KRW 71,100.00 | 56.15K |
| 2026-07-01 | KRW 76,200.00 | +10.60% | KRW 68,000.00 | KRW 76,700.00 | KRW 67,800.00 | 127.64K |
| 2026-06-30 | KRW 68,900.00 | -4.31% | KRW 72,000.00 | KRW 74,000.00 | KRW 67,600.00 | 64.08K |
| 2026-06-29 | KRW 72,000.00 | +11.46% | KRW 65,300.00 | KRW 73,400.00 | KRW 65,300.00 | 137.07K |
| 2026-06-26 | KRW 64,600.00 | -6.24% | KRW 67,000.00 | KRW 69,300.00 | KRW 62,400.00 | 135.82K |
| 2026-06-25 | KRW 68,900.00 | -4.17% | KRW 70,000.00 | KRW 72,800.00 | KRW 66,100.00 | 80.42K |
| 2026-06-24 | KRW 71,900.00 | +3.45% | KRW 70,700.00 | KRW 73,800.00 | KRW 67,400.00 | 61.53K |
| 2026-06-23 | KRW 69,500.00 | -4.66% | KRW 72,500.00 | KRW 74,800.00 | KRW 68,600.00 | 82.39K |
| 2026-06-22 | KRW 72,900.00 | +2.39% | KRW 69,100.00 | KRW 73,200.00 | KRW 68,700.00 | 67.31K |
| 2026-06-19 | KRW 71,200.00 | +1.86% | KRW 71,200.00 | KRW 71,700.00 | KRW 68,600.00 | 79.47K |
| 2026-06-18 | KRW 69,900.00 | -11.41% | KRW 76,100.00 | KRW 77,500.00 | KRW 69,900.00 | 145.32K |
| 2026-06-17 | KRW 78,900.00 | +5.48% | KRW 76,300.00 | KRW 80,600.00 | KRW 73,400.00 | 78.26K |
| 2026-06-16 | KRW 74,800.00 | -1.71% | KRW 75,400.00 | KRW 77,000.00 | KRW 73,500.00 | 78.57K |
| 2026-06-15 | KRW 76,100.00 | +1.74% | KRW 76,100.00 | KRW 79,200.00 | KRW 75,100.00 | 68.63K |
| 2026-06-12 | KRW 74,800.00 | -8.78% | KRW 83,000.00 | KRW 85,000.00 | KRW 74,500.00 | 112.59K |
| 2026-06-11 | KRW 82,000.00 | +12.95% | KRW 71,900.00 | KRW 82,000.00 | KRW 69,400.00 | 229.83K |
| 2026-06-10 | KRW 72,600.00 | -2.55% | KRW 71,300.00 | KRW 75,300.00 | KRW 71,300.00 | 4 |
| 2026-06-09 | KRW 74,500.00 | +9.24% | KRW 68,500.00 | KRW 76,800.00 | KRW 66,200.00 | 128.74K |
| 2026-06-08 | KRW 68,200.00 | -12.34% | KRW 75,400.00 | KRW 75,400.00 | KRW 67,300.00 | 189.08K |
| 2026-06-05 | KRW 77,800.00 | -7.93% | KRW 85,500.00 | KRW 85,500.00 | KRW 75,400.00 | 134.83K |
| 2026-06-04 | KRW 84,500.00 | +3.43% | KRW 81,700.00 | KRW 86,000.00 | KRW 79,200.00 | 86.23K |
| 2026-06-02 | KRW 81,700.00 | -2.74% | KRW 83,000.00 | KRW 84,500.00 | KRW 80,000.00 | 121.04K |
| 2026-06-01 | KRW 84,000.00 | -4.98% | KRW 90,900.00 | KRW 90,900.00 | KRW 81,900.00 | 129.11K |
| 2026-05-29 | KRW 88,400.00 | -1.12% | KRW 91,000.00 | KRW 91,900.00 | KRW 86,700.00 | 102.17K |
| 2026-05-28 | KRW 89,400.00 | -4.18% | KRW 91,500.00 | KRW 94,300.00 | KRW 86,800.00 | 76.82K |
| 2026-05-27 | KRW 93,300.00 | +3.09% | KRW 89,500.00 | KRW 95,200.00 | KRW 88,700.00 | 111.25K |
| 2026-05-26 | KRW 90,500.00 | +1.57% | KRW 90,300.00 | KRW 92,000.00 | KRW 86,200.00 | 72.02K |
| 2026-05-22 | KRW 89,100.00 | +6.07% | KRW 86,000.00 | KRW 94,800.00 | KRW 85,400.00 | 134.54K |