Singapore markets close in 4 hours 38 minutes
Straits Times Index
3,301.53 -12.52 (-0.38%) Nikkei
39,085.09 +15.41 (+0.04%) Hang Seng
19,234.33 -401.89 (-2.05%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,073.85 +4,411.74 (+6.62%) CMC Crypto 200
1,531.82 +177.41 (+13.10%)
Cytogen, Inc. (217330.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 01:01PM KST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 11,170.00 | 11,310.00 | 9,610.00 | 9,620.00 | 9,620.00 | 134,242 |
| 20 May 2024 | 11,750.00 | 11,750.00 | 11,150.00 | 11,160.00 | 11,160.00 | 47,533 |
| 17 May 2024 | 11,690.00 | 11,870.00 | 11,470.00 | 11,580.00 | 11,580.00 | 90,081 |
| 16 May 2024 | 11,750.00 | 11,950.00 | 11,500.00 | 11,830.00 | 11,830.00 | 90,855 |
| 14 May 2024 | 11,100.00 | 11,900.00 | 11,100.00 | 11,750.00 | 11,750.00 | 91,344 |
| 13 May 2024 | 11,260.00 | 11,450.00 | 11,080.00 | 11,200.00 | 11,200.00 | 50,233 |
| 10 May 2024 | 11,250.00 | 11,430.00 | 11,150.00 | 11,250.00 | 11,250.00 | 43,373 |
| 09 May 2024 | 11,550.00 | 11,560.00 | 11,150.00 | 11,250.00 | 11,250.00 | 63,247 |
| 08 May 2024 | 11,670.00 | 11,680.00 | 11,280.00 | 11,390.00 | 11,390.00 | 53,233 |
| 07 May 2024 | 12,110.00 | 12,170.00 | 11,540.00 | 11,600.00 | 11,600.00 | 85,995 |
| 03 May 2024 | 12,760.00 | 12,760.00 | 11,880.00 | 12,100.00 | 12,100.00 | 86,912 |
| 02 May 2024 | 11,760.00 | 12,850.00 | 11,750.00 | 12,490.00 | 12,490.00 | 183,511 |
| 30 Apr 2024 | 12,360.00 | 12,360.00 | 11,400.00 | 11,590.00 | 11,590.00 | 133,431 |
| 29 Apr 2024 | 12,830.00 | 12,850.00 | 12,360.00 | 12,360.00 | 12,360.00 | 40,157 |
| 26 Apr 2024 | 13,000.00 | 13,200.00 | 12,670.00 | 12,840.00 | 12,840.00 | 60,248 |
| 25 Apr 2024 | 12,480.00 | 13,200.00 | 12,270.00 | 13,070.00 | 13,070.00 | 239,432 |
| 24 Apr 2024 | 12,040.00 | 12,540.00 | 11,820.00 | 12,490.00 | 12,490.00 | 54,565 |
| 23 Apr 2024 | 12,440.00 | 12,660.00 | 12,040.00 | 12,040.00 | 12,040.00 | 36,702 |
| 22 Apr 2024 | 12,550.00 | 12,550.00 | 12,220.00 | 12,440.00 | 12,440.00 | 31,105 |
| 19 Apr 2024 | 12,850.00 | 12,850.00 | 12,050.00 | 12,550.00 | 12,550.00 | 42,971 |
| 18 Apr 2024 | 13,260.00 | 13,270.00 | 12,600.00 | 12,730.00 | 12,730.00 | 88,940 |
| 17 Apr 2024 | 13,500.00 | 13,580.00 | 13,190.00 | 13,260.00 | 13,260.00 | 36,208 |
| 16 Apr 2024 | 13,600.00 | 13,690.00 | 13,100.00 | 13,560.00 | 13,560.00 | 49,164 |
| 15 Apr 2024 | 12,930.00 | 13,800.00 | 12,900.00 | 13,590.00 | 13,590.00 | 69,889 |
| 12 Apr 2024 | 13,000.00 | 13,490.00 | 12,920.00 | 13,100.00 | 13,100.00 | 41,611 |
| 11 Apr 2024 | 12,500.00 | 13,700.00 | 12,400.00 | 12,900.00 | 12,900.00 | 102,129 |
| 09 Apr 2024 | 12,300.00 | 13,000.00 | 12,260.00 | 12,400.00 | 12,400.00 | 40,287 |
| 08 Apr 2024 | 12,700.00 | 13,000.00 | 12,030.00 | 12,260.00 | 12,260.00 | 38,568 |
| 05 Apr 2024 | 12,630.00 | 13,180.00 | 12,530.00 | 12,620.00 | 12,620.00 | 35,065 |
| 04 Apr 2024 | 13,500.00 | 13,500.00 | 12,230.00 | 12,830.00 | 12,830.00 | 63,841 |
| 03 Apr 2024 | 13,230.00 | 13,450.00 | 13,010.00 | 13,240.00 | 13,240.00 | 56,229 |
| 02 Apr 2024 | 13,890.00 | 13,890.00 | 13,230.00 | 13,230.00 | 13,230.00 | 76,146 |
| 01 Apr 2024 | 13,910.00 | 14,090.00 | 13,700.00 | 13,890.00 | 13,890.00 | 54,316 |
| 29 Mar 2024 | 14,220.00 | 14,350.00 | 13,820.00 | 13,820.00 | 13,820.00 | 62,833 |
| 28 Mar 2024 | 14,160.00 | 14,400.00 | 13,800.00 | 14,160.00 | 14,160.00 | 89,066 |
| 27 Mar 2024 | 14,740.00 | 14,810.00 | 14,160.00 | 14,160.00 | 14,160.00 | 124,722 |
| 26 Mar 2024 | 14,750.00 | 14,910.00 | 14,540.00 | 14,750.00 | 14,750.00 | 57,770 |
| 25 Mar 2024 | 15,290.00 | 15,290.00 | 14,630.00 | 14,770.00 | 14,770.00 | 64,708 |
| 22 Mar 2024 | 15,400.00 | 15,520.00 | 14,860.00 | 14,900.00 | 14,900.00 | 86,597 |
| 21 Mar 2024 | 15,050.00 | 16,640.00 | 15,050.00 | 15,520.00 | 15,520.00 | 348,372 |
| 20 Mar 2024 | 14,620.00 | 15,030.00 | 14,300.00 | 15,020.00 | 15,020.00 | 115,403 |
| 19 Mar 2024 | 15,050.00 | 15,300.00 | 14,110.00 | 14,610.00 | 14,610.00 | 83,751 |
| 18 Mar 2024 | 15,100.00 | 15,710.00 | 14,850.00 | 14,980.00 | 14,980.00 | 154,379 |
| 15 Mar 2024 | 15,120.00 | 15,700.00 | 15,000.00 | 15,360.00 | 15,360.00 | 178,042 |
| 14 Mar 2024 | 14,000.00 | 15,370.00 | 13,390.00 | 15,060.00 | 15,060.00 | 316,760 |
| 13 Mar 2024 | 13,700.00 | 14,240.00 | 13,290.00 | 13,970.00 | 13,970.00 | 97,745 |
| 12 Mar 2024 | 13,560.00 | 13,560.00 | 13,200.00 | 13,370.00 | 13,370.00 | 43,285 |
| 11 Mar 2024 | 14,020.00 | 14,320.00 | 13,530.00 | 13,560.00 | 13,560.00 | 56,246 |
| 08 Mar 2024 | 13,980.00 | 14,180.00 | 13,860.00 | 14,050.00 | 14,050.00 | 26,926 |
| 07 Mar 2024 | 14,050.00 | 14,150.00 | 13,880.00 | 13,970.00 | 13,970.00 | 22,616 |
| 06 Mar 2024 | 14,010.00 | 14,440.00 | 13,980.00 | 14,190.00 | 14,190.00 | 45,590 |
| 05 Mar 2024 | 13,970.00 | 14,190.00 | 13,730.00 | 14,010.00 | 14,010.00 | 20,758 |
| 04 Mar 2024 | 13,850.00 | 14,100.00 | 13,600.00 | 14,000.00 | 14,000.00 | 38,023 |
| 29 Feb 2024 | 13,860.00 | 14,500.00 | 13,600.00 | 13,880.00 | 13,880.00 | 62,137 |
| 28 Feb 2024 | 14,240.00 | 14,810.00 | 13,930.00 | 14,000.00 | 14,000.00 | 55,750 |
| 27 Feb 2024 | 15,200.00 | 15,200.00 | 14,240.00 | 14,240.00 | 14,240.00 | 80,527 |
| 26 Feb 2024 | 15,300.00 | 15,850.00 | 14,940.00 | 15,010.00 | 15,010.00 | 160,757 |
| 23 Feb 2024 | 14,610.00 | 15,250.00 | 14,420.00 | 15,000.00 | 15,000.00 | 90,587 |
| 22 Feb 2024 | 14,270.00 | 14,840.00 | 14,010.00 | 14,610.00 | 14,610.00 | 72,669 |
| 21 Feb 2024 | 14,800.00 | 14,800.00 | 13,990.00 | 14,150.00 | 14,150.00 | 78,180 |
| 20 Feb 2024 | 15,090.00 | 15,150.00 | 14,700.00 | 14,710.00 | 14,710.00 | 62,681 |
| 19 Feb 2024 | 14,870.00 | 15,450.00 | 14,700.00 | 15,000.00 | 15,000.00 | 122,622 |
| 16 Feb 2024 | 13,670.00 | 14,970.00 | 13,240.00 | 14,870.00 | 14,870.00 | 241,743 |
| 15 Feb 2024 | 14,000.00 | 14,220.00 | 13,370.00 | 13,420.00 | 13,420.00 | 58,658 |
| 14 Feb 2024 | 14,740.00 | 15,480.00 | 13,750.00 | 14,110.00 | 14,110.00 | 137,104 |
| 13 Feb 2024 | 14,680.00 | 15,130.00 | 14,570.00 | 14,800.00 | 14,800.00 | 75,208 |
| 08 Feb 2024 | 14,720.00 | 15,350.00 | 14,640.00 | 14,850.00 | 14,850.00 | 76,055 |
| 07 Feb 2024 | 14,000.00 | 15,150.00 | 13,890.00 | 14,840.00 | 14,840.00 | 128,849 |
| 06 Feb 2024 | 14,480.00 | 14,700.00 | 13,820.00 | 13,900.00 | 13,900.00 | 252,775 |
| 05 Feb 2024 | 14,130.00 | 14,710.00 | 14,050.00 | 14,420.00 | 14,420.00 | 62,970 |
| 02 Feb 2024 | 14,100.00 | 14,660.00 | 14,100.00 | 14,260.00 | 14,260.00 | 94,594 |
| 01 Feb 2024 | 14,050.00 | 14,340.00 | 14,000.00 | 14,070.00 | 14,070.00 | 73,025 |
| 31 Jan 2024 | 14,230.00 | 14,700.00 | 13,760.00 | 14,210.00 | 14,210.00 | 98,923 |
| 30 Jan 2024 | 12,810.00 | 14,500.00 | 12,740.00 | 14,200.00 | 14,200.00 | 285,514 |
| 29 Jan 2024 | 12,850.00 | 13,280.00 | 12,520.00 | 12,810.00 | 12,810.00 | 112,672 |
| 26 Jan 2024 | 11,600.00 | 13,260.00 | 11,500.00 | 12,850.00 | 12,850.00 | 197,637 |
| 25 Jan 2024 | 11,350.00 | 11,700.00 | 10,810.00 | 11,580.00 | 11,580.00 | 33,568 |
| 24 Jan 2024 | 11,560.00 | 11,560.00 | 10,100.00 | 11,350.00 | 11,350.00 | 128,305 |
| 23 Jan 2024 | 11,600.00 | 11,790.00 | 11,310.00 | 11,340.00 | 11,340.00 | 55,208 |
| 22 Jan 2024 | 11,600.00 | 11,780.00 | 11,100.00 | 11,600.00 | 11,600.00 | 39,470 |
| 19 Jan 2024 | 11,600.00 | 11,970.00 | 11,500.00 | 11,770.00 | 11,770.00 | 38,141 |
| 18 Jan 2024 | 11,000.00 | 11,930.00 | 10,900.00 | 11,890.00 | 11,890.00 | 37,348 |
| 17 Jan 2024 | 11,050.00 | 11,300.00 | 10,910.00 | 11,000.00 | 11,000.00 | 21,599 |
| 16 Jan 2024 | 12,000.00 | 12,000.00 | 10,920.00 | 11,090.00 | 11,090.00 | 105,266 |
| 15 Jan 2024 | 11,560.00 | 12,080.00 | 11,460.00 | 11,840.00 | 11,840.00 | 35,156 |
| 12 Jan 2024 | 11,960.00 | 12,000.00 | 11,190.00 | 11,560.00 | 11,560.00 | 83,353 |
| 11 Jan 2024 | 12,930.00 | 12,930.00 | 11,750.00 | 11,960.00 | 11,960.00 | 95,798 |
| 10 Jan 2024 | 12,850.00 | 13,100.00 | 12,540.00 | 12,690.00 | 12,690.00 | 36,985 |
| 09 Jan 2024 | 12,590.00 | 13,000.00 | 12,560.00 | 12,820.00 | 12,820.00 | 24,240 |
| 08 Jan 2024 | 12,550.00 | 12,770.00 | 12,460.00 | 12,520.00 | 12,520.00 | 29,237 |
| 05 Jan 2024 | 13,000.00 | 13,000.00 | 12,400.00 | 12,780.00 | 12,780.00 | 55,054 |
| 04 Jan 2024 | 13,100.00 | 13,340.00 | 12,860.00 | 13,000.00 | 13,000.00 | 32,523 |
| 03 Jan 2024 | 13,520.00 | 13,790.00 | 13,120.00 | 13,360.00 | 13,360.00 | 39,614 |
| 02 Jan 2024 | 14,000.00 | 14,500.00 | 13,610.00 | 13,810.00 | 13,810.00 | 85,754 |
| 28 Dec 2023 | 13,310.00 | 13,890.00 | 13,310.00 | 13,520.00 | 13,520.00 | 96,613 |
| 27 Dec 2023 | 12,400.00 | 13,440.00 | 12,400.00 | 13,280.00 | 13,280.00 | 80,854 |
| 26 Dec 2023 | 13,080.00 | 13,200.00 | 12,200.00 | 12,300.00 | 12,300.00 | 56,192 |
| 22 Dec 2023 | 12,820.00 | 13,400.00 | 12,750.00 | 12,840.00 | 12,840.00 | 92,106 |
| 21 Dec 2023 | 12,500.00 | 13,200.00 | 12,240.00 | 12,820.00 | 12,820.00 | 74,865 |
| 20 Dec 2023 | 13,540.00 | 13,580.00 | 12,430.00 | 12,500.00 | 12,500.00 | 79,432 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.