Carelabs Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,350.00 | 5,530.00 | 5,180.00 | 5,430.00 | 5,430.00 | 68,816 |
| 2023-08-02 | 5,360.00 | 5,480.00 | 5,330.00 | 5,350.00 | 5,350.00 | 77,711 |
| 2023-08-01 | 5,250.00 | 5,550.00 | 5,250.00 | 5,430.00 | 5,430.00 | 66,899 |
| 2023-07-31 | 5,180.00 | 5,310.00 | 5,160.00 | 5,300.00 | 5,300.00 | 55,241 |
| 2023-07-28 | 5,010.00 | 5,240.00 | 5,010.00 | 5,220.00 | 5,220.00 | 46,451 |
| 2023-07-27 | 4,800.00 | 5,630.00 | 4,800.00 | 5,170.00 | 5,170.00 | 612,501 |
| 2023-07-26 | 5,270.00 | 5,330.00 | 4,800.00 | 4,800.00 | 4,800.00 | 224,017 |
| 2023-07-25 | 5,370.00 | 5,450.00 | 5,320.00 | 5,360.00 | 5,360.00 | 63,545 |
| 2023-07-24 | 5,630.00 | 5,660.00 | 5,370.00 | 5,370.00 | 5,370.00 | 103,328 |
| 2023-07-21 | 5,640.00 | 5,790.00 | 5,610.00 | 5,660.00 | 5,660.00 | 40,853 |
| 2023-07-20 | 5,710.00 | 5,760.00 | 5,650.00 | 5,690.00 | 5,690.00 | 22,690 |
| 2023-07-19 | 5,530.00 | 5,790.00 | 5,480.00 | 5,790.00 | 5,790.00 | 70,018 |
| 2023-07-18 | 5,660.00 | 5,720.00 | 5,470.00 | 5,570.00 | 5,570.00 | 68,470 |
| 2023-07-17 | 5,730.00 | 5,740.00 | 5,640.00 | 5,670.00 | 5,670.00 | 53,175 |
| 2023-07-14 | 5,950.00 | 5,960.00 | 5,600.00 | 5,760.00 | 5,760.00 | 122,479 |
| 2023-07-13 | 5,860.00 | 6,010.00 | 5,860.00 | 5,970.00 | 5,970.00 | 42,840 |
| 2023-07-12 | 5,780.00 | 5,940.00 | 5,780.00 | 5,860.00 | 5,860.00 | 39,920 |
| 2023-07-11 | 5,760.00 | 5,910.00 | 5,740.00 | 5,810.00 | 5,810.00 | 18,369 |
| 2023-07-10 | 5,760.00 | 6,120.00 | 5,720.00 | 5,760.00 | 5,760.00 | 72,251 |
| 2023-07-07 | 6,020.00 | 6,020.00 | 5,800.00 | 5,850.00 | 5,850.00 | 29,792 |
| 2023-07-06 | 5,880.00 | 6,080.00 | 5,810.00 | 6,000.00 | 6,000.00 | 100,669 |
| 2023-07-05 | 6,010.00 | 6,130.00 | 5,920.00 | 5,950.00 | 5,950.00 | 50,591 |
| 2023-07-04 | 6,000.00 | 6,070.00 | 5,850.00 | 6,050.00 | 6,050.00 | 42,630 |
| 2023-07-03 | 6,110.00 | 6,140.00 | 5,990.00 | 6,020.00 | 6,020.00 | 79,630 |
| 2023-06-30 | 6,190.00 | 6,220.00 | 5,750.00 | 6,070.00 | 6,070.00 | 54,204 |
| 2023-06-29 | 6,250.00 | 6,310.00 | 6,160.00 | 6,180.00 | 6,180.00 | 46,234 |
| 2023-06-28 | 6,340.00 | 6,520.00 | 6,240.00 | 6,270.00 | 6,270.00 | 68,306 |
| 2023-06-27 | 6,530.00 | 6,530.00 | 6,290.00 | 6,320.00 | 6,320.00 | 52,889 |
| 2023-06-26 | 6,250.00 | 6,650.00 | 6,210.00 | 6,540.00 | 6,540.00 | 113,143 |
| 2023-06-23 | 6,390.00 | 6,390.00 | 6,170.00 | 6,250.00 | 6,250.00 | 25,298 |
| 2023-06-22 | 6,330.00 | 6,480.00 | 6,240.00 | 6,270.00 | 6,270.00 | 33,342 |
| 2023-06-21 | 6,400.00 | 6,540.00 | 6,320.00 | 6,340.00 | 6,340.00 | 35,844 |
| 2023-06-20 | 6,560.00 | 6,590.00 | 6,430.00 | 6,430.00 | 6,430.00 | 79,943 |
| 2023-06-19 | 6,400.00 | 6,600.00 | 6,320.00 | 6,520.00 | 6,520.00 | 32,497 |
| 2023-06-16 | 6,670.00 | 6,690.00 | 6,300.00 | 6,400.00 | 6,400.00 | 163,620 |
| 2023-06-15 | 6,830.00 | 6,850.00 | 6,600.00 | 6,600.00 | 6,600.00 | 77,623 |
| 2023-06-14 | 6,950.00 | 6,980.00 | 6,670.00 | 6,790.00 | 6,790.00 | 74,206 |
| 2023-06-13 | 6,780.00 | 7,430.00 | 6,780.00 | 6,880.00 | 6,880.00 | 357,972 |
| 2023-06-12 | 6,780.00 | 6,880.00 | 6,760.00 | 6,820.00 | 6,820.00 | 29,749 |
| 2023-06-09 | 6,840.00 | 6,930.00 | 6,770.00 | 6,830.00 | 6,830.00 | 45,501 |
| 2023-06-08 | 6,790.00 | 6,870.00 | 6,720.00 | 6,800.00 | 6,800.00 | 39,519 |
| 2023-06-07 | 6,780.00 | 6,910.00 | 6,780.00 | 6,810.00 | 6,810.00 | 33,015 |
| 2023-06-05 | 6,890.00 | 6,890.00 | 6,750.00 | 6,830.00 | 6,830.00 | 26,470 |
| 2023-06-02 | 6,790.00 | 7,060.00 | 6,750.00 | 6,790.00 | 6,790.00 | 142,732 |
| 2023-06-01 | 6,780.00 | 6,890.00 | 6,740.00 | 6,830.00 | 6,830.00 | 30,540 |
| 2023-05-31 | 6,830.00 | 6,980.00 | 6,760.00 | 6,790.00 | 6,790.00 | 55,362 |
| 2023-05-30 | 6,680.00 | 6,890.00 | 6,680.00 | 6,830.00 | 6,830.00 | 39,609 |
| 2023-05-26 | 6,720.00 | 6,830.00 | 6,670.00 | 6,670.00 | 6,670.00 | 45,164 |
| 2023-05-25 | 6,700.00 | 6,880.00 | 6,690.00 | 6,750.00 | 6,750.00 | 47,172 |
| 2023-05-24 | 6,860.00 | 6,920.00 | 6,740.00 | 6,800.00 | 6,800.00 | 39,873 |
| 2023-05-23 | 6,890.00 | 6,980.00 | 6,870.00 | 6,900.00 | 6,900.00 | 22,730 |
| 2023-05-22 | 6,840.00 | 6,950.00 | 6,810.00 | 6,890.00 | 6,890.00 | 26,896 |
| 2023-05-19 | 6,820.00 | 6,900.00 | 6,770.00 | 6,840.00 | 6,840.00 | 38,894 |
| 2023-05-18 | 7,060.00 | 7,060.00 | 6,590.00 | 6,820.00 | 6,820.00 | 56,887 |
| 2023-05-17 | 6,600.00 | 7,150.00 | 6,600.00 | 7,020.00 | 7,020.00 | 76,335 |
| 2023-05-16 | 6,660.00 | 6,750.00 | 6,550.00 | 6,620.00 | 6,620.00 | 39,395 |
| 2023-05-15 | 6,870.00 | 6,970.00 | 6,600.00 | 6,650.00 | 6,650.00 | 64,886 |
| 2023-05-12 | 7,020.00 | 7,140.00 | 6,930.00 | 6,960.00 | 6,960.00 | 50,640 |
| 2023-05-11 | 7,040.00 | 7,460.00 | 7,040.00 | 7,050.00 | 7,050.00 | 156,100 |
| 2023-05-10 | 7,110.00 | 7,200.00 | 6,990.00 | 7,040.00 | 7,040.00 | 34,178 |
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.