Stock listing

KRX:214370 Caregen Co., Ltd. (케어젠) 주가

Follow Caregen Co., Ltd. into a list and get an email when it puts out news.

Share price · KRX:214370

₩33,150 KRW -800 (-2.4%)

Close on Oct 30, 2026

Past year -47.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
₩32,050 – ₩33,900 KRWOct 30, 2026
Volume
58,950 sharesOct 30, 2026
Market cap
₩356.1B KRWAt the close on Oct 30, 2026 · price × 10.74M shares outstanding
52-week range
₩32,050 – ₩153,800 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
₩3.51B KRWMedian day 64,701 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Caregen Co., Ltd. logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:214370 · KRW, adjusted for splits

DayCloseChange%OpenHighLowVolume
₩33,150-800-2.4%₩33,500₩33,900₩32,05058,950
₩33,950-400-1.2%₩34,650₩34,650₩33,30042,086
₩34,350+1,050+3.2%₩33,600₩35,350₩33,55055,023
₩33,300-200-0.6%₩33,800₩35,050₩33,05074,743
₩33,500-2,400-6.7%₩35,150₩35,400₩33,30095,741
₩35,900-1,400-3.8%₩37,250₩37,250₩35,30047,335
₩37,300-1,700-4.4%₩38,550₩38,750₩37,00040,938
₩39,000-550-1.4%₩40,350₩41,450₩38,75043,593
₩39,550-1,300-3.2%₩40,400₩41,150₩38,80050,611
₩40,850+1,150+2.9%₩39,650₩40,950₩38,35049,537
₩39,700+2,500+6.7%₩37,250₩40,950₩36,00086,158
₩37,200-2,150-5.5%₩38,500₩38,550₩36,10073,272
₩39,350-500-1.3%₩39,500₩40,300₩38,85055,272
₩39,850-600-1.5%₩39,600₩40,500₩38,70056,875
₩40,450-1,350-3.2%₩41,400₩42,200₩40,35044,530
₩41,800-2,700-6.1%₩44,050₩44,050₩40,90088,633
₩44,500+1,400+3.2%₩43,400₩45,500₩43,40099,099
₩43,100+550+1.3%₩42,500₩45,700₩42,45075,804
₩42,550-600-1.4%₩42,900₩43,700₩42,35051,643
₩43,150+2,300+5.6%₩40,650₩43,200₩39,90088,587
₩40,850-850-2.0%₩41,850₩42,700₩40,65072,696
₩41,700+2,000+5.0%₩40,450₩41,700₩39,50064,408
₩39,700-500-1.2%₩40,650₩41,150₩39,55050,400
₩40,200+850+2.2%₩39,600₩40,500₩39,35056,205
₩39,350-950-2.4%₩40,550₩40,600₩39,30055,039
₩40,300+400+1.0%₩39,950₩40,850₩39,55044,470
₩39,900-900-2.2%₩40,900₩41,050₩39,65064,947
₩40,800-400-1.0%₩41,650₩42,150₩40,60047,798
₩41,200-150-0.4%₩41,350₩41,450₩40,30045,089
₩41,350+350+0.9%₩40,500₩41,650₩40,50050,069
₩41,000-700-1.7%₩40,550₩41,400₩39,80068,995
₩41,700-600-1.4%₩40,650₩41,800₩40,40059,964
₩42,300-1,250-2.9%₩42,950₩43,300₩40,650104,015
₩43,550-1,050-2.4%₩43,950₩44,600₩42,95059,999
₩44,600-600-1.3%₩44,850₩46,100₩44,40059,549
₩45,200+700+1.6%₩43,850₩45,200₩43,50045,348
₩44,500+650+1.5%₩44,250₩45,250₩43,25072,245
₩43,850-3,450-7.3%₩47,900₩48,050₩43,600122,218
₩47,300-3,300-6.5%₩48,950₩49,550₩46,75081,662
₩50,600-1,000-1.9%₩50,700₩51,500₩49,65057,025
₩51,600-1,300-2.5%₩51,200₩52,100₩49,95058,256
₩52,900-300-0.6%₩52,300₩53,500₩52,00033,720
₩53,200+200+0.4%₩52,400₩53,800₩51,50055,602
₩53,000-1,200-2.2%₩53,700₩54,500₩52,50049,645
₩54,20000.0%₩54,500₩55,100₩50,70068,703
₩54,200+2,300+4.4%₩51,500₩55,500₩51,20089,269
₩51,900-2,100-3.9%₩52,100₩52,600₩49,45089,602
₩54,00000.0%₩55,900₩56,800₩50,400146,628
₩54,000-1,400-2.5%₩53,900₩55,300₩51,60071,809
₩55,400-6,500-10.5%₩59,000₩59,000₩54,100162,084
₩61,900-2,100-3.3%₩64,300₩66,200₩60,800135,246
₩64,000-400-0.6%₩64,200₩66,600₩63,00064,454
₩64,400-1,600-2.4%₩65,400₩65,900₩63,50058,399
₩66,000-4,000-5.7%₩68,500₩70,600₩62,600136,124
₩70,000+4,000+6.1%₩65,800₩71,000₩65,50079,673
₩66,000-800-1.2%₩65,200₩67,200₩62,30070,250
₩66,800+3,200+5.0%₩63,700₩67,500₩61,80068,232
₩63,600-700-1.1%₩64,900₩66,000₩62,10072,888
₩64,300+5,400+9.2%₩58,900₩65,000₩58,900111,655
₩58,900+3,300+5.9%₩53,800₩61,500₩53,30089,452
₩55,600+6,300+12.8%₩51,300₩56,700₩50,100104,202
₩49,300-800-1.6%₩49,500₩53,700₩48,450122,267
Ticker
KRX:214370
Asset type
Stock
Exchange
KRX
Currency
KRW

Log in to ask 6ix AI your own questions about Caregen Co., Ltd.