Cytogen, Inc. (217330.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 9,220.00 | 9,220.00 | 8,930.00 | 8,960.00 | 8,960.00 | 35,432 |
| Jun 13, 2024 | 9,220.00 | 9,320.00 | 9,110.00 | 9,220.00 | 9,220.00 | 16,800 |
| Jun 12, 2024 | 9,500.00 | 9,580.00 | 9,150.00 | 9,220.00 | 9,220.00 | 36,006 |
| Jun 11, 2024 | 9,410.00 | 9,600.00 | 9,350.00 | 9,450.00 | 9,450.00 | 17,589 |
| Jun 10, 2024 | 9,690.00 | 9,700.00 | 9,360.00 | 9,410.00 | 9,410.00 | 43,795 |
| Jun 07, 2024 | 9,750.00 | 10,080.00 | 9,650.00 | 9,780.00 | 9,780.00 | 59,139 |
| Jun 05, 2024 | 9,450.00 | 10,250.00 | 9,390.00 | 9,770.00 | 9,770.00 | 58,337 |
| Jun 04, 2024 | 9,740.00 | 9,850.00 | 9,380.00 | 9,380.00 | 9,380.00 | 33,912 |
| Jun 03, 2024 | 9,810.00 | 10,080.00 | 9,690.00 | 9,740.00 | 9,740.00 | 161,796 |
| May 31, 2024 | 9,940.00 | 9,980.00 | 9,510.00 | 9,810.00 | 9,810.00 | 58,101 |
| May 30, 2024 | 9,940.00 | 9,960.00 | 9,460.00 | 9,960.00 | 9,960.00 | 61,387 |
| May 29, 2024 | 10,040.00 | 10,040.00 | 9,410.00 | 9,950.00 | 9,950.00 | 94,214 |
| May 28, 2024 | 9,160.00 | 11,700.00 | 8,620.00 | 10,040.00 | 10,040.00 | 436,547 |
| May 27, 2024 | 9,150.00 | 9,470.00 | 8,920.00 | 9,030.00 | 9,030.00 | 59,623 |
| May 24, 2024 | 9,730.00 | 9,740.00 | 9,200.00 | 9,300.00 | 9,300.00 | 132,047 |
| May 23, 2024 | 10,680.00 | 10,680.00 | 9,580.00 | 9,680.00 | 9,680.00 | 125,992 |
| May 22, 2024 | 10,250.00 | 10,430.00 | 9,900.00 | 10,150.00 | 10,150.00 | 255,081 |
| May 21, 2024 | 11,170.00 | 11,310.00 | 9,470.00 | 10,250.00 | 10,250.00 | 221,474 |
| May 20, 2024 | 11,750.00 | 11,750.00 | 11,150.00 | 11,160.00 | 11,160.00 | 47,533 |
| May 17, 2024 | 11,690.00 | 11,870.00 | 11,470.00 | 11,580.00 | 11,580.00 | 90,081 |
| May 16, 2024 | 11,750.00 | 11,950.00 | 11,500.00 | 11,830.00 | 11,830.00 | 90,855 |
| May 14, 2024 | 11,100.00 | 11,900.00 | 11,100.00 | 11,750.00 | 11,750.00 | 91,344 |
| May 13, 2024 | 11,260.00 | 11,450.00 | 11,080.00 | 11,200.00 | 11,200.00 | 50,233 |
| May 10, 2024 | 11,250.00 | 11,430.00 | 11,150.00 | 11,250.00 | 11,250.00 | 43,373 |
| May 09, 2024 | 11,550.00 | 11,560.00 | 11,150.00 | 11,250.00 | 11,250.00 | 63,247 |
| May 08, 2024 | 11,670.00 | 11,680.00 | 11,280.00 | 11,390.00 | 11,390.00 | 53,233 |
| May 07, 2024 | 12,110.00 | 12,170.00 | 11,540.00 | 11,600.00 | 11,600.00 | 85,995 |
| May 03, 2024 | 12,760.00 | 12,760.00 | 11,880.00 | 12,100.00 | 12,100.00 | 86,912 |
| May 02, 2024 | 11,760.00 | 12,850.00 | 11,750.00 | 12,490.00 | 12,490.00 | 183,511 |
| Apr 30, 2024 | 12,360.00 | 12,360.00 | 11,400.00 | 11,590.00 | 11,590.00 | 133,431 |
| Apr 29, 2024 | 12,830.00 | 12,850.00 | 12,360.00 | 12,360.00 | 12,360.00 | 40,157 |
| Apr 26, 2024 | 13,000.00 | 13,200.00 | 12,670.00 | 12,840.00 | 12,840.00 | 60,248 |
| Apr 25, 2024 | 12,480.00 | 13,200.00 | 12,270.00 | 13,070.00 | 13,070.00 | 239,432 |
| Apr 24, 2024 | 12,040.00 | 12,540.00 | 11,820.00 | 12,490.00 | 12,490.00 | 54,565 |
| Apr 23, 2024 | 12,440.00 | 12,660.00 | 12,040.00 | 12,040.00 | 12,040.00 | 36,702 |
| Apr 22, 2024 | 12,550.00 | 12,550.00 | 12,220.00 | 12,440.00 | 12,440.00 | 31,105 |
| Apr 19, 2024 | 12,850.00 | 12,850.00 | 12,050.00 | 12,550.00 | 12,550.00 | 42,971 |
| Apr 18, 2024 | 13,260.00 | 13,270.00 | 12,600.00 | 12,730.00 | 12,730.00 | 88,940 |
| Apr 17, 2024 | 13,500.00 | 13,580.00 | 13,190.00 | 13,260.00 | 13,260.00 | 36,208 |
| Apr 16, 2024 | 13,600.00 | 13,690.00 | 13,100.00 | 13,560.00 | 13,560.00 | 49,164 |
| Apr 15, 2024 | 12,930.00 | 13,800.00 | 12,900.00 | 13,590.00 | 13,590.00 | 69,889 |
| Apr 12, 2024 | 13,000.00 | 13,490.00 | 12,920.00 | 13,100.00 | 13,100.00 | 41,611 |
| Apr 11, 2024 | 12,500.00 | 13,700.00 | 12,400.00 | 12,900.00 | 12,900.00 | 102,129 |
| Apr 09, 2024 | 12,300.00 | 13,000.00 | 12,260.00 | 12,400.00 | 12,400.00 | 40,287 |
| Apr 08, 2024 | 12,700.00 | 13,000.00 | 12,030.00 | 12,260.00 | 12,260.00 | 38,568 |
| Apr 05, 2024 | 12,630.00 | 13,180.00 | 12,530.00 | 12,620.00 | 12,620.00 | 35,065 |
| Apr 04, 2024 | 13,500.00 | 13,500.00 | 12,230.00 | 12,830.00 | 12,830.00 | 63,841 |
| Apr 03, 2024 | 13,230.00 | 13,450.00 | 13,010.00 | 13,240.00 | 13,240.00 | 56,229 |
| Apr 02, 2024 | 13,890.00 | 13,890.00 | 13,230.00 | 13,230.00 | 13,230.00 | 76,146 |
| Apr 01, 2024 | 13,910.00 | 14,090.00 | 13,700.00 | 13,890.00 | 13,890.00 | 54,316 |
| Mar 29, 2024 | 14,220.00 | 14,350.00 | 13,820.00 | 13,820.00 | 13,820.00 | 62,833 |
| Mar 28, 2024 | 14,160.00 | 14,400.00 | 13,800.00 | 14,160.00 | 14,160.00 | 89,066 |
| Mar 27, 2024 | 14,740.00 | 14,810.00 | 14,160.00 | 14,160.00 | 14,160.00 | 124,722 |
| Mar 26, 2024 | 14,750.00 | 14,910.00 | 14,540.00 | 14,750.00 | 14,750.00 | 57,770 |
| Mar 25, 2024 | 15,290.00 | 15,290.00 | 14,630.00 | 14,770.00 | 14,770.00 | 64,708 |
| Mar 22, 2024 | 15,400.00 | 15,520.00 | 14,860.00 | 14,900.00 | 14,900.00 | 86,597 |
| Mar 21, 2024 | 15,050.00 | 16,640.00 | 15,050.00 | 15,520.00 | 15,520.00 | 348,372 |
| Mar 20, 2024 | 14,620.00 | 15,030.00 | 14,300.00 | 15,020.00 | 15,020.00 | 115,403 |
| Mar 19, 2024 | 15,050.00 | 15,300.00 | 14,110.00 | 14,610.00 | 14,610.00 | 83,751 |
| Mar 18, 2024 | 15,100.00 | 15,710.00 | 14,850.00 | 14,980.00 | 14,980.00 | 154,379 |
| Mar 15, 2024 | 15,120.00 | 15,700.00 | 15,000.00 | 15,360.00 | 15,360.00 | 178,042 |
| Mar 14, 2024 | 14,000.00 | 15,370.00 | 13,390.00 | 15,060.00 | 15,060.00 | 316,760 |
| Mar 13, 2024 | 13,700.00 | 14,240.00 | 13,290.00 | 13,970.00 | 13,970.00 | 97,745 |
| Mar 12, 2024 | 13,560.00 | 13,560.00 | 13,200.00 | 13,370.00 | 13,370.00 | 43,285 |
| Mar 11, 2024 | 14,020.00 | 14,320.00 | 13,530.00 | 13,560.00 | 13,560.00 | 56,246 |
| Mar 08, 2024 | 13,980.00 | 14,180.00 | 13,860.00 | 14,050.00 | 14,050.00 | 26,926 |
| Mar 07, 2024 | 14,050.00 | 14,150.00 | 13,880.00 | 13,970.00 | 13,970.00 | 22,616 |
| Mar 06, 2024 | 14,010.00 | 14,440.00 | 13,980.00 | 14,190.00 | 14,190.00 | 45,590 |
| Mar 05, 2024 | 13,970.00 | 14,190.00 | 13,730.00 | 14,010.00 | 14,010.00 | 20,758 |
| Mar 04, 2024 | 13,850.00 | 14,100.00 | 13,600.00 | 14,000.00 | 14,000.00 | 38,023 |
| Feb 29, 2024 | 13,860.00 | 14,500.00 | 13,600.00 | 13,880.00 | 13,880.00 | 62,137 |
| Feb 28, 2024 | 14,240.00 | 14,810.00 | 13,930.00 | 14,000.00 | 14,000.00 | 55,750 |
| Feb 27, 2024 | 15,200.00 | 15,200.00 | 14,240.00 | 14,240.00 | 14,240.00 | 80,527 |
| Feb 26, 2024 | 15,300.00 | 15,850.00 | 14,940.00 | 15,010.00 | 15,010.00 | 160,757 |
| Feb 23, 2024 | 14,610.00 | 15,250.00 | 14,420.00 | 15,000.00 | 15,000.00 | 90,587 |
| Feb 22, 2024 | 14,270.00 | 14,840.00 | 14,010.00 | 14,610.00 | 14,610.00 | 72,669 |
| Feb 21, 2024 | 14,800.00 | 14,800.00 | 13,990.00 | 14,150.00 | 14,150.00 | 78,180 |
| Feb 20, 2024 | 15,090.00 | 15,150.00 | 14,700.00 | 14,710.00 | 14,710.00 | 62,681 |
| Feb 19, 2024 | 14,870.00 | 15,450.00 | 14,700.00 | 15,000.00 | 15,000.00 | 122,622 |
| Feb 16, 2024 | 13,670.00 | 14,970.00 | 13,240.00 | 14,870.00 | 14,870.00 | 241,743 |
| Feb 15, 2024 | 14,000.00 | 14,220.00 | 13,370.00 | 13,420.00 | 13,420.00 | 58,658 |
| Feb 14, 2024 | 14,740.00 | 15,480.00 | 13,750.00 | 14,110.00 | 14,110.00 | 137,104 |
| Feb 13, 2024 | 14,680.00 | 15,130.00 | 14,570.00 | 14,800.00 | 14,800.00 | 75,208 |
| Feb 08, 2024 | 14,720.00 | 15,350.00 | 14,640.00 | 14,850.00 | 14,850.00 | 76,055 |
| Feb 07, 2024 | 14,000.00 | 15,150.00 | 13,890.00 | 14,840.00 | 14,840.00 | 128,849 |
| Feb 06, 2024 | 14,480.00 | 14,700.00 | 13,820.00 | 13,900.00 | 13,900.00 | 252,775 |
| Feb 05, 2024 | 14,130.00 | 14,710.00 | 14,050.00 | 14,420.00 | 14,420.00 | 62,970 |
| Feb 02, 2024 | 14,100.00 | 14,660.00 | 14,100.00 | 14,260.00 | 14,260.00 | 94,594 |
| Feb 01, 2024 | 14,050.00 | 14,340.00 | 14,000.00 | 14,070.00 | 14,070.00 | 73,025 |
| Jan 31, 2024 | 14,230.00 | 14,700.00 | 13,760.00 | 14,210.00 | 14,210.00 | 98,923 |
| Jan 30, 2024 | 12,810.00 | 14,500.00 | 12,740.00 | 14,200.00 | 14,200.00 | 285,514 |
| Jan 29, 2024 | 12,850.00 | 13,280.00 | 12,520.00 | 12,810.00 | 12,810.00 | 112,672 |
| Jan 26, 2024 | 11,600.00 | 13,260.00 | 11,500.00 | 12,850.00 | 12,850.00 | 197,637 |
| Jan 25, 2024 | 11,350.00 | 11,700.00 | 10,810.00 | 11,580.00 | 11,580.00 | 33,568 |
| Jan 24, 2024 | 11,560.00 | 11,560.00 | 10,100.00 | 11,350.00 | 11,350.00 | 128,305 |
| Jan 23, 2024 | 11,600.00 | 11,790.00 | 11,310.00 | 11,340.00 | 11,340.00 | 55,208 |
| Jan 22, 2024 | 11,600.00 | 11,780.00 | 11,100.00 | 11,600.00 | 11,600.00 | 39,470 |
| Jan 19, 2024 | 11,600.00 | 11,970.00 | 11,500.00 | 11,770.00 | 11,770.00 | 38,141 |
| Jan 18, 2024 | 11,000.00 | 11,930.00 | 10,900.00 | 11,890.00 | 11,890.00 | 37,348 |
| Jan 17, 2024 | 11,050.00 | 11,300.00 | 10,910.00 | 11,000.00 | 11,000.00 | 21,599 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.