See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.25▲ 2.16%
← 263700.KQ stock page

Carelabs Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-314,260.004,370.004,170.004,200.004,200.00115,471
2024-01-304,045.004,500.004,030.004,370.004,370.00421,675
2024-01-294,140.004,150.004,025.004,075.004,075.0033,481
2024-01-264,140.004,170.004,105.004,135.004,135.0036,331
2024-01-254,255.004,255.004,070.004,140.004,140.0050,832
2024-01-244,105.004,400.004,085.004,270.004,270.00148,062
2024-01-233,995.004,160.003,995.004,100.004,100.0060,380
2024-01-224,015.004,085.004,000.004,000.004,000.0027,231
2024-01-193,980.004,125.003,980.004,015.004,015.0022,312
2024-01-184,010.004,055.003,955.003,980.003,980.0026,484
2024-01-174,090.004,100.003,945.003,950.003,950.0075,330
2024-01-164,125.004,195.004,100.004,100.004,100.0034,313
2024-01-154,235.004,300.004,120.004,175.004,175.0068,129
2024-01-124,425.004,430.004,200.004,235.004,235.0078,722
2024-01-114,475.004,485.004,375.004,465.004,465.0045,635
2024-01-104,450.004,490.004,400.004,475.004,475.0036,271
2024-01-094,430.004,490.004,425.004,470.004,470.0034,430
2024-01-084,450.004,450.004,355.004,440.004,440.0025,299
2024-01-054,375.004,445.004,365.004,400.004,400.0026,004
2024-01-044,410.004,440.004,355.004,405.004,405.0041,500
2024-01-034,370.004,445.004,350.004,435.004,435.0026,542
2024-01-024,360.004,445.004,305.004,425.004,425.0032,617
2023-12-284,350.004,400.004,310.004,335.004,335.0036,153
2023-12-274,300.004,390.004,300.004,325.004,325.0035,907
2023-12-264,425.004,425.004,275.004,325.004,325.0075,309
2023-12-224,480.004,490.004,345.004,465.004,465.0057,010
2023-12-214,550.004,625.004,300.004,475.004,475.0091,907
2023-12-204,550.004,665.004,550.004,575.004,575.0056,617
2023-12-194,500.004,600.004,500.004,540.004,540.0047,038
2023-12-184,730.004,730.004,495.004,515.004,515.00176,524
2023-12-155,040.005,090.004,750.004,770.004,770.00187,280
2023-12-144,860.004,990.004,780.004,875.004,875.00241,566
2023-12-134,630.005,650.004,630.004,825.004,825.003,000,189
2023-12-124,560.004,720.004,560.004,680.004,680.0049,616
2023-12-114,600.004,765.004,525.004,595.004,595.00105,193
2023-12-084,580.004,655.004,500.004,600.004,600.0045,043
2023-12-074,555.004,765.004,510.004,650.004,650.00135,887
2023-12-064,705.004,750.004,600.004,605.004,605.00100,706
2023-12-054,530.004,755.004,510.004,700.004,700.00199,817
2023-12-044,550.004,645.004,475.004,580.004,580.00319,923
2023-12-014,110.004,720.004,095.004,720.004,720.00783,542
2023-11-304,120.004,170.004,085.004,140.004,140.0017,353
2023-11-294,165.004,200.004,100.004,105.004,105.0018,059
2023-11-284,185.004,235.004,155.004,160.004,160.0021,301
2023-11-274,240.004,280.004,175.004,190.004,190.0027,127
2023-11-244,190.004,520.004,190.004,280.004,280.00120,091
2023-11-234,185.004,250.004,175.004,190.004,190.0042,533
2023-11-224,200.004,280.004,170.004,185.004,185.0030,074
2023-11-214,170.004,580.004,170.004,200.004,200.00384,853
2023-11-204,130.004,230.004,100.004,160.004,160.0019,739
2023-11-174,090.004,170.004,055.004,165.004,165.0019,880
2023-11-164,045.004,170.004,040.004,165.004,165.0024,642
2023-11-153,995.004,085.003,935.004,065.004,065.0032,491
2023-11-143,755.003,970.003,755.003,970.003,970.0036,327
2023-11-133,885.003,965.003,810.003,810.003,810.0025,877
2023-11-104,005.004,070.003,885.003,885.003,885.0043,403
2023-11-094,175.004,175.004,020.004,070.004,070.0033,780
2023-11-084,090.004,155.004,000.004,150.004,150.0038,077
2023-11-074,125.004,170.003,995.004,090.004,090.0022,238
2023-11-064,090.004,250.004,040.004,180.004,180.0035,272
← NewerPage 12 of 21 · 1,229 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.