Canada markets closed

Cytogen, Inc. (217330.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
8,300.00+170.00 (+2.09%)
At close: 03:30PM KST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20248,250.008,300.007,880.008,300.008,300.0059,967
Jun 20, 20248,200.008,330.008,000.008,130.008,130.0043,942
Jun 19, 20248,300.008,440.007,870.008,050.008,050.0072,063
Jun 18, 20248,720.008,790.008,100.008,220.008,220.0095,783
Jun 17, 20248,890.009,030.008,620.008,720.008,720.0038,452
Jun 14, 20249,220.009,220.008,930.008,960.008,960.0035,432
Jun 13, 20249,220.009,320.009,110.009,220.009,220.0016,800
Jun 12, 20249,500.009,580.009,150.009,220.009,220.0036,006
Jun 11, 20249,410.009,600.009,350.009,450.009,450.0017,589
Jun 10, 20249,690.009,700.009,360.009,410.009,410.0043,795
Jun 07, 20249,750.0010,080.009,650.009,780.009,780.0059,139
Jun 05, 20249,450.0010,250.009,390.009,770.009,770.0058,337
Jun 04, 20249,740.009,850.009,380.009,380.009,380.0033,912
Jun 03, 20249,810.0010,080.009,690.009,740.009,740.00161,796
May 31, 20249,940.009,980.009,510.009,810.009,810.0058,101
May 30, 20249,940.009,960.009,460.009,960.009,960.0061,387
May 29, 202410,040.0010,040.009,410.009,950.009,950.0094,214
May 28, 20249,160.0011,700.008,620.0010,040.0010,040.00436,547
May 27, 20249,150.009,470.008,920.009,030.009,030.0059,623
May 24, 20249,730.009,740.009,200.009,300.009,300.00132,047
May 23, 202410,680.0010,680.009,580.009,680.009,680.00125,992
May 22, 202410,250.0010,430.009,900.0010,150.0010,150.00255,081
May 21, 202411,170.0011,310.009,470.0010,250.0010,250.00221,474
May 20, 202411,750.0011,750.0011,150.0011,160.0011,160.0047,533
May 17, 202411,690.0011,870.0011,470.0011,580.0011,580.0090,081
May 16, 202411,750.0011,950.0011,500.0011,830.0011,830.0090,855
May 14, 202411,100.0011,900.0011,100.0011,750.0011,750.0091,344
May 13, 202411,260.0011,450.0011,080.0011,200.0011,200.0050,233
May 10, 202411,250.0011,430.0011,150.0011,250.0011,250.0043,373
May 09, 202411,550.0011,560.0011,150.0011,250.0011,250.0063,247
May 08, 202411,670.0011,680.0011,280.0011,390.0011,390.0053,233
May 07, 202412,110.0012,170.0011,540.0011,600.0011,600.0085,995
May 03, 202412,760.0012,760.0011,880.0012,100.0012,100.0086,912
May 02, 202411,760.0012,850.0011,750.0012,490.0012,490.00183,511
Apr 30, 202412,360.0012,360.0011,400.0011,590.0011,590.00133,431
Apr 29, 202412,830.0012,850.0012,360.0012,360.0012,360.0040,157
Apr 26, 202413,000.0013,200.0012,670.0012,840.0012,840.0060,248
Apr 25, 202412,480.0013,200.0012,270.0013,070.0013,070.00239,432
Apr 24, 202412,040.0012,540.0011,820.0012,490.0012,490.0054,565
Apr 23, 202412,440.0012,660.0012,040.0012,040.0012,040.0036,702
Apr 22, 202412,550.0012,550.0012,220.0012,440.0012,440.0031,105
Apr 19, 202412,850.0012,850.0012,050.0012,550.0012,550.0042,971
Apr 18, 202413,260.0013,270.0012,600.0012,730.0012,730.0088,940
Apr 17, 202413,500.0013,580.0013,190.0013,260.0013,260.0036,208
Apr 16, 202413,600.0013,690.0013,100.0013,560.0013,560.0049,164
Apr 15, 202412,930.0013,800.0012,900.0013,590.0013,590.0069,889
Apr 12, 202413,000.0013,490.0012,920.0013,100.0013,100.0041,611
Apr 11, 202412,500.0013,700.0012,400.0012,900.0012,900.00102,129
Apr 09, 202412,300.0013,000.0012,260.0012,400.0012,400.0040,287
Apr 08, 202412,700.0013,000.0012,030.0012,260.0012,260.0038,568
Apr 05, 202412,630.0013,180.0012,530.0012,620.0012,620.0035,065
Apr 04, 202413,500.0013,500.0012,230.0012,830.0012,830.0063,841
Apr 03, 202413,230.0013,450.0013,010.0013,240.0013,240.0056,229
Apr 02, 202413,890.0013,890.0013,230.0013,230.0013,230.0076,146
Apr 01, 202413,910.0014,090.0013,700.0013,890.0013,890.0054,316
Mar 29, 202414,220.0014,350.0013,820.0013,820.0013,820.0062,833
Mar 28, 202414,160.0014,400.0013,800.0014,160.0014,160.0089,066
Mar 27, 202414,740.0014,810.0014,160.0014,160.0014,160.00124,722
Mar 26, 202414,750.0014,910.0014,540.0014,750.0014,750.0057,770
Mar 25, 202415,290.0015,290.0014,630.0014,770.0014,770.0064,708
Mar 22, 202415,400.0015,520.0014,860.0014,900.0014,900.0086,597
Mar 21, 202415,050.0016,640.0015,050.0015,520.0015,520.00348,372
Mar 20, 202414,620.0015,030.0014,300.0015,020.0015,020.00115,403
Mar 19, 202415,050.0015,300.0014,110.0014,610.0014,610.0083,751
Mar 18, 202415,100.0015,710.0014,850.0014,980.0014,980.00154,379
Mar 15, 202415,120.0015,700.0015,000.0015,360.0015,360.00178,042
Mar 14, 202414,000.0015,370.0013,390.0015,060.0015,060.00316,760
Mar 13, 202413,700.0014,240.0013,290.0013,970.0013,970.0097,745
Mar 12, 202413,560.0013,560.0013,200.0013,370.0013,370.0043,285
Mar 11, 202414,020.0014,320.0013,530.0013,560.0013,560.0056,246
Mar 08, 202413,980.0014,180.0013,860.0014,050.0014,050.0026,926
Mar 07, 202414,050.0014,150.0013,880.0013,970.0013,970.0022,616
Mar 06, 202414,010.0014,440.0013,980.0014,190.0014,190.0045,590
Mar 05, 202413,970.0014,190.0013,730.0014,010.0014,010.0020,758
Mar 04, 202413,850.0014,100.0013,600.0014,000.0014,000.0038,023
Feb 29, 202413,860.0014,500.0013,600.0013,880.0013,880.0062,137
Feb 28, 202414,240.0014,810.0013,930.0014,000.0014,000.0055,750
Feb 27, 202415,200.0015,200.0014,240.0014,240.0014,240.0080,527
Feb 26, 202415,300.0015,850.0014,940.0015,010.0015,010.00160,757
Feb 23, 202414,610.0015,250.0014,420.0015,000.0015,000.0090,587
Feb 22, 202414,270.0014,840.0014,010.0014,610.0014,610.0072,669
Feb 21, 202414,800.0014,800.0013,990.0014,150.0014,150.0078,180
Feb 20, 202415,090.0015,150.0014,700.0014,710.0014,710.0062,681
Feb 19, 202414,870.0015,450.0014,700.0015,000.0015,000.00122,622
Feb 16, 202413,670.0014,970.0013,240.0014,870.0014,870.00241,743
Feb 15, 202414,000.0014,220.0013,370.0013,420.0013,420.0058,658
Feb 14, 202414,740.0015,480.0013,750.0014,110.0014,110.00137,104
Feb 13, 202414,680.0015,130.0014,570.0014,800.0014,800.0075,208
Feb 08, 202414,720.0015,350.0014,640.0014,850.0014,850.0076,055
Feb 07, 202414,000.0015,150.0013,890.0014,840.0014,840.00128,849
Feb 06, 202414,480.0014,700.0013,820.0013,900.0013,900.00252,775
Feb 05, 202414,130.0014,710.0014,050.0014,420.0014,420.0062,970
Feb 02, 202414,100.0014,660.0014,100.0014,260.0014,260.0094,594
Feb 01, 202414,050.0014,340.0014,000.0014,070.0014,070.0073,025
Jan 31, 202414,230.0014,700.0013,760.0014,210.0014,210.0098,923
Jan 30, 202412,810.0014,500.0012,740.0014,200.0014,200.00285,514
Jan 29, 202412,850.0013,280.0012,520.0012,810.0012,810.00112,672
Jan 26, 202411,600.0013,260.0011,500.0012,850.0012,850.00197,637
Jan 25, 202411,350.0011,700.0010,810.0011,580.0011,580.0033,568
Jan 24, 202411,560.0011,560.0010,100.0011,350.0011,350.00128,305
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...