See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 263700.KQ stock page

Carelabs Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,810.003,830.003,750.003,790.003,790.0040,262
2024-07-253,765.003,820.003,695.003,785.003,785.0069,999
2024-07-243,770.003,985.003,745.003,790.003,790.00173,659
2024-07-233,735.003,860.003,735.003,800.003,800.0093,121
2024-07-223,705.003,790.003,670.003,735.003,735.0080,279
2024-07-193,685.003,745.003,635.003,745.003,745.0081,418
2024-07-183,625.004,320.003,570.003,680.003,680.001,738,103
2024-07-173,650.003,725.003,625.003,690.003,690.0046,824
2024-07-163,685.003,685.003,600.003,640.003,640.0076,565
2024-07-153,650.003,720.003,610.003,685.003,685.0038,656
2024-07-123,680.003,725.003,660.003,660.003,660.0060,180
2024-07-113,760.003,805.003,685.003,685.003,685.00116,875
2024-07-103,800.003,830.003,720.003,780.003,780.00118,739
2024-07-093,880.004,055.003,750.003,845.003,845.00482,833
2024-07-083,530.004,480.003,530.003,940.003,940.004,721,214
2024-07-053,570.003,605.003,535.003,565.003,565.0025,230
2024-07-043,660.003,720.003,550.003,605.003,605.0062,205
2024-07-033,750.003,785.003,650.003,650.003,650.0061,845
2024-07-023,840.003,840.003,750.003,770.003,770.0025,841
2024-07-013,770.003,825.003,750.003,820.003,820.0023,084
2024-06-283,850.003,850.003,760.003,770.003,770.0037,060
2024-06-273,850.003,900.003,830.003,830.003,830.0024,071
2024-06-263,875.003,890.003,820.003,830.003,830.0013,824
2024-06-253,815.003,875.003,815.003,855.003,855.0028,995
2024-06-243,920.003,920.003,830.003,865.003,865.0046,567
2024-06-213,885.003,940.003,850.003,875.003,875.0038,957
2024-06-203,905.003,960.003,880.003,885.003,885.0036,214
2024-06-194,010.004,020.003,900.003,915.003,915.0058,806
2024-06-184,100.004,110.003,990.004,000.004,000.0070,187
2024-06-174,290.004,370.004,070.004,070.004,070.00195,759
2024-06-144,210.004,290.004,110.004,290.004,290.00153,507
2024-06-134,235.004,265.004,160.004,225.004,225.00150,695
2024-06-124,010.004,350.003,995.004,300.004,300.00265,499
2024-06-113,985.004,100.003,920.004,000.004,000.00132,507
2024-06-103,970.004,075.003,915.003,980.003,980.00129,828
2024-06-073,830.003,985.003,830.003,925.003,925.0048,123
2024-06-053,890.003,905.003,820.003,820.003,820.0049,424
2024-06-043,950.003,950.003,840.003,890.003,890.0049,645
2024-06-033,900.003,970.003,870.003,890.003,890.0050,989
2024-05-313,880.003,985.003,850.003,915.003,915.0040,342
2024-05-303,905.004,295.003,885.003,895.003,895.00502,303
2024-05-293,920.003,965.003,870.003,880.003,880.0055,745
2024-05-283,930.003,970.003,880.003,920.003,920.0024,099
2024-05-273,890.003,950.003,850.003,905.003,905.0047,042
2024-05-243,970.003,975.003,890.003,915.003,915.0040,782
2024-05-233,940.004,025.003,930.003,965.003,965.0024,220
2024-05-224,035.004,055.003,960.004,020.004,020.0052,141
2024-05-213,990.004,180.003,905.004,015.004,015.00194,606
2024-05-204,055.004,080.003,900.003,990.003,990.0096,940
2024-05-174,165.004,165.004,050.004,060.004,060.0043,357
2024-05-164,170.004,175.004,095.004,150.004,150.0035,395
2024-05-144,075.004,180.004,075.004,145.004,145.0081,571
2024-05-134,130.004,130.004,055.004,075.004,075.0041,514
2024-05-104,080.004,150.004,010.004,140.004,140.0062,650
2024-05-094,045.004,060.003,995.004,050.004,050.0036,668
2024-05-084,005.004,045.003,945.004,045.004,045.0053,543
2024-05-073,960.004,015.003,945.003,975.003,975.0056,236
2024-05-033,990.004,025.003,955.003,985.003,985.0036,369
2024-05-024,005.004,055.003,970.003,985.003,985.0044,291
2024-04-303,985.004,050.003,965.004,005.004,005.0059,981
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.