Carelabs Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3,985.00 | 4,050.00 | 3,965.00 | 4,005.00 | 4,005.00 | 59,981 |
| 2024-04-29 | 3,925.00 | 3,985.00 | 3,870.00 | 3,955.00 | 3,955.00 | 36,835 |
| 2024-04-26 | 3,860.00 | 3,930.00 | 3,830.00 | 3,900.00 | 3,900.00 | 39,290 |
| 2024-04-25 | 3,960.00 | 3,960.00 | 3,830.00 | 3,855.00 | 3,855.00 | 85,980 |
| 2024-04-24 | 3,870.00 | 3,995.00 | 3,860.00 | 3,970.00 | 3,970.00 | 95,705 |
| 2024-04-23 | 3,920.00 | 3,985.00 | 3,835.00 | 3,855.00 | 3,855.00 | 59,201 |
| 2024-04-22 | 3,850.00 | 3,970.00 | 3,850.00 | 3,920.00 | 3,920.00 | 40,199 |
| 2024-04-19 | 4,015.00 | 4,015.00 | 3,830.00 | 3,900.00 | 3,900.00 | 102,575 |
| 2024-04-18 | 3,895.00 | 4,010.00 | 3,895.00 | 3,980.00 | 3,980.00 | 94,990 |
| 2024-04-17 | 4,000.00 | 4,045.00 | 3,915.00 | 3,920.00 | 3,920.00 | 46,566 |
| 2024-04-16 | 4,000.00 | 4,000.00 | 3,905.00 | 3,920.00 | 3,920.00 | 81,287 |
| 2024-04-15 | 4,025.00 | 4,060.00 | 3,900.00 | 3,975.00 | 3,975.00 | 110,633 |
| 2024-04-12 | 4,265.00 | 4,265.00 | 4,050.00 | 4,060.00 | 4,060.00 | 96,055 |
| 2024-04-11 | 4,085.00 | 4,380.00 | 4,035.00 | 4,220.00 | 4,220.00 | 116,469 |
| 2024-04-09 | 4,125.00 | 4,190.00 | 4,085.00 | 4,110.00 | 4,110.00 | 50,591 |
| 2024-04-08 | 4,240.00 | 4,300.00 | 4,125.00 | 4,125.00 | 4,125.00 | 74,317 |
| 2024-04-05 | 4,230.00 | 4,330.00 | 4,225.00 | 4,270.00 | 4,270.00 | 58,182 |
| 2024-04-04 | 4,415.00 | 4,455.00 | 4,265.00 | 4,320.00 | 4,320.00 | 98,998 |
| 2024-04-03 | 4,450.00 | 4,605.00 | 4,310.00 | 4,415.00 | 4,415.00 | 279,853 |
| 2024-04-02 | 4,650.00 | 4,665.00 | 4,365.00 | 4,380.00 | 4,380.00 | 267,111 |
| 2024-04-01 | 4,520.00 | 4,750.00 | 4,520.00 | 4,705.00 | 4,705.00 | 95,389 |
| 2024-03-29 | 4,570.00 | 4,600.00 | 4,495.00 | 4,560.00 | 4,560.00 | 132,142 |
| 2024-03-28 | 4,630.00 | 4,665.00 | 4,560.00 | 4,595.00 | 4,595.00 | 70,801 |
| 2024-03-27 | 4,775.00 | 4,795.00 | 4,590.00 | 4,625.00 | 4,625.00 | 226,050 |
| 2024-03-26 | 4,815.00 | 4,860.00 | 4,700.00 | 4,800.00 | 4,800.00 | 126,423 |
| 2024-03-25 | 4,830.00 | 4,930.00 | 4,815.00 | 4,860.00 | 4,860.00 | 101,114 |
| 2024-03-22 | 4,905.00 | 4,935.00 | 4,735.00 | 4,850.00 | 4,850.00 | 116,161 |
| 2024-03-21 | 4,930.00 | 5,280.00 | 4,815.00 | 4,900.00 | 4,900.00 | 581,985 |
| 2024-03-20 | 4,975.00 | 5,020.00 | 4,830.00 | 4,900.00 | 4,900.00 | 192,331 |
| 2024-03-19 | 4,960.00 | 5,280.00 | 4,960.00 | 5,020.00 | 5,020.00 | 575,542 |
| 2024-03-18 | 4,865.00 | 5,030.00 | 4,830.00 | 4,890.00 | 4,890.00 | 226,264 |
| 2024-03-15 | 4,760.00 | 4,925.00 | 4,690.00 | 4,800.00 | 4,800.00 | 211,111 |
| 2024-03-14 | 4,915.00 | 4,960.00 | 4,770.00 | 4,775.00 | 4,775.00 | 192,980 |
| 2024-03-13 | 4,970.00 | 5,050.00 | 4,835.00 | 4,945.00 | 4,945.00 | 240,126 |
| 2024-03-12 | 4,855.00 | 5,250.00 | 4,825.00 | 4,925.00 | 4,925.00 | 930,379 |
| 2024-03-11 | 5,030.00 | 5,070.00 | 4,855.00 | 4,855.00 | 4,855.00 | 218,393 |
| 2024-03-08 | 5,020.00 | 5,100.00 | 4,910.00 | 5,060.00 | 5,060.00 | 342,523 |
| 2024-03-07 | 5,170.00 | 5,190.00 | 4,970.00 | 5,030.00 | 5,030.00 | 404,240 |
| 2024-03-06 | 5,220.00 | 5,460.00 | 5,120.00 | 5,210.00 | 5,210.00 | 479,862 |
| 2024-03-05 | 5,780.00 | 6,000.00 | 5,210.00 | 5,220.00 | 5,220.00 | 1,458,782 |
| 2024-03-04 | 5,640.00 | 5,800.00 | 5,470.00 | 5,500.00 | 5,500.00 | 512,688 |
| 2024-02-29 | 5,750.00 | 5,870.00 | 5,500.00 | 5,610.00 | 5,610.00 | 448,870 |
| 2024-02-28 | 5,680.00 | 5,830.00 | 5,600.00 | 5,780.00 | 5,780.00 | 526,984 |
| 2024-02-27 | 6,170.00 | 6,180.00 | 5,560.00 | 5,680.00 | 5,680.00 | 994,086 |
| 2024-02-26 | 6,430.00 | 6,680.00 | 5,950.00 | 6,190.00 | 6,190.00 | 1,557,091 |
| 2024-02-23 | 6,350.00 | 7,140.00 | 6,100.00 | 6,400.00 | 6,400.00 | 5,604,150 |
| 2024-02-22 | 6,870.00 | 6,930.00 | 6,200.00 | 6,440.00 | 6,440.00 | 2,482,368 |
| 2024-02-21 | 6,980.00 | 7,160.00 | 6,650.00 | 6,650.00 | 6,650.00 | 2,156,918 |
| 2024-02-20 | 7,650.00 | 7,800.00 | 6,680.00 | 7,030.00 | 7,030.00 | 7,684,335 |
| 2024-02-19 | 6,870.00 | 7,440.00 | 6,480.00 | 7,440.00 | 7,440.00 | 17,981,850 |
| 2024-02-16 | 4,520.00 | 5,730.00 | 4,485.00 | 5,730.00 | 5,730.00 | 6,468,732 |
| 2024-02-15 | 4,310.00 | 4,450.00 | 4,280.00 | 4,410.00 | 4,410.00 | 141,076 |
| 2024-02-14 | 4,305.00 | 4,305.00 | 4,210.00 | 4,295.00 | 4,295.00 | 54,933 |
| 2024-02-13 | 4,285.00 | 4,375.00 | 4,225.00 | 4,315.00 | 4,315.00 | 64,421 |
| 2024-02-08 | 4,225.00 | 4,285.00 | 4,165.00 | 4,285.00 | 4,285.00 | 52,230 |
| 2024-02-07 | 4,255.00 | 4,315.00 | 4,225.00 | 4,255.00 | 4,255.00 | 91,838 |
| 2024-02-06 | 4,380.00 | 4,380.00 | 4,295.00 | 4,315.00 | 4,315.00 | 59,602 |
| 2024-02-05 | 4,505.00 | 4,505.00 | 4,280.00 | 4,380.00 | 4,380.00 | 197,366 |
| 2024-02-02 | 4,500.00 | 4,550.00 | 4,435.00 | 4,550.00 | 4,550.00 | 211,054 |
| 2024-02-01 | 4,310.00 | 5,180.00 | 4,310.00 | 4,530.00 | 4,530.00 | 3,113,453 |
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.