Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 263700.KQ stock page

Carelabs Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-221,909.002,050.001,853.001,894.001,894.0032,090
2026-07-211,892.001,906.001,841.001,883.001,883.0018,753
2026-07-201,985.002,020.001,852.001,891.001,891.0017,491
2026-07-162,015.002,025.001,919.001,985.001,985.0014,192
2026-07-152,000.002,090.001,971.002,015.002,015.0015,641
2026-07-142,030.002,040.001,938.001,993.001,993.0021,108
2026-07-132,140.002,195.002,040.002,040.002,040.0024,466
2026-07-102,180.002,185.002,070.002,155.002,155.0018,034
2026-07-092,265.002,265.002,055.002,070.002,070.0022,615
2026-07-082,175.002,280.002,090.002,140.002,140.0017,364
2026-07-072,275.002,390.002,130.002,220.002,220.0028,958
2026-07-062,525.002,525.002,250.002,280.002,280.0047,643
2026-07-032,150.002,450.002,145.002,345.002,345.00158,220
2026-07-022,060.002,225.002,035.002,150.002,150.0042,670
2026-07-012,050.002,135.002,015.002,060.002,060.0017,616
2026-06-302,070.002,075.002,020.002,055.002,055.0022,049
2026-06-291,867.002,070.001,804.002,070.002,070.0045,543
2026-06-261,978.001,978.001,773.001,800.001,800.0056,077
2026-06-251,870.002,040.001,870.001,978.001,978.0016,790
2026-06-241,843.001,895.001,768.001,870.001,870.0026,298
2026-06-231,850.002,030.001,810.001,857.001,857.00127,825
2026-06-221,955.001,955.001,720.001,819.001,819.00272,333
2026-06-192,015.002,015.001,850.001,955.001,955.0027,033
2026-06-182,020.002,145.001,930.002,015.002,015.0022,694
2026-06-172,060.002,180.001,991.002,020.002,020.0037,108
2026-06-161,942.002,150.001,934.002,060.002,060.0075,507
2026-06-151,967.001,968.001,917.001,942.001,942.0019,149
2026-06-121,911.002,005.001,911.001,967.001,967.0015,462
2026-06-111,805.001,984.001,787.001,900.001,900.0036,293
2026-06-101,845.001,878.001,802.001,805.001,805.0018,092
2026-06-091,780.001,870.001,780.001,845.001,845.0039,719
2026-06-081,800.001,900.001,751.001,795.001,795.00144,418
2026-06-051,991.002,035.001,917.001,932.001,932.0048,958
2026-06-042,000.002,045.001,900.001,989.001,989.0020,242
2026-06-021,998.002,050.001,818.002,000.002,000.0065,367
2026-06-012,070.002,110.001,980.001,998.001,998.0069,687
2026-05-292,195.002,195.002,050.002,075.002,075.0071,610
2026-05-282,220.002,220.002,150.002,200.002,200.0031,977
2026-05-272,310.002,310.002,200.002,220.002,220.0044,779
2026-05-262,375.002,400.002,285.002,310.002,310.0026,831
2026-05-222,345.002,415.002,240.002,375.002,375.0035,026
2026-05-212,255.002,310.002,210.002,230.002,230.0043,946
2026-05-202,325.002,335.002,210.002,255.002,255.0048,649
2026-05-192,345.002,345.002,275.002,325.002,325.0026,279
2026-05-182,320.002,335.002,210.002,315.002,315.0039,842
2026-05-152,390.002,390.002,265.002,300.002,300.0062,719
2026-05-142,300.002,415.002,265.002,390.002,390.0062,479
2026-05-132,370.002,395.002,290.002,305.002,305.0037,515
2026-05-122,430.002,430.002,300.002,370.002,370.0086,535
2026-05-112,450.002,465.002,400.002,400.002,400.0069,623
2026-05-082,480.002,500.002,455.002,460.002,460.0025,602
2026-05-072,500.002,540.002,475.002,480.002,480.0033,538
2026-05-062,660.002,660.002,465.002,495.002,495.0091,237
2026-05-042,645.002,695.002,565.002,620.002,620.0098,429
2026-04-302,750.002,750.002,620.002,645.002,645.00139,377
2026-04-292,750.002,765.002,680.002,750.002,750.0033,671
2026-04-282,710.002,785.002,680.002,750.002,750.0064,642
2026-04-272,730.002,740.002,685.002,710.002,710.0031,566
2026-04-242,645.002,745.002,645.002,730.002,730.0037,665
2026-04-232,655.002,775.002,625.002,645.002,645.0041,701
← NewerPage 2 of 3 · 121 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.