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
2026-04-222,690.002,775.002,645.002,660.002,660.0042,103
2026-04-212,880.002,895.002,710.002,730.002,730.0070,592
2026-04-202,770.002,915.002,700.002,880.002,880.00152,855
2026-04-172,620.002,770.002,595.002,760.002,760.0087,014
2026-04-162,560.002,700.002,560.002,620.002,620.0061,086
2026-04-152,530.002,575.002,460.002,560.002,560.0047,273
2026-04-142,410.002,550.002,410.002,500.002,500.0042,396
2026-04-132,420.002,465.002,370.002,410.002,410.0028,735
2026-04-102,390.002,470.002,360.002,420.002,420.0032,527
2026-04-092,270.002,480.002,270.002,410.002,410.0095,861
2026-04-082,195.002,270.002,195.002,270.002,270.0018,541
2026-04-072,280.002,300.002,145.002,185.002,185.0052,538
2026-04-062,260.002,295.002,200.002,220.002,220.0047,481
2026-04-032,260.002,300.002,240.002,260.002,260.0026,715
2026-04-022,390.002,395.002,250.002,250.002,250.0043,187
2026-04-012,290.002,375.002,290.002,370.002,370.0023,469
2026-03-312,350.002,380.002,275.002,290.002,290.0067,661
2026-03-302,385.002,385.002,290.002,320.002,320.0020,750
2026-03-272,340.002,400.002,320.002,390.002,390.0025,666
2026-03-262,350.002,460.002,350.002,400.002,400.0083,057
2026-03-252,385.002,385.002,305.002,345.002,345.00161,844
2026-03-242,415.002,415.002,295.002,320.002,320.0058,428
2026-03-232,475.002,480.002,320.002,345.002,345.0053,670
2026-03-202,575.002,575.002,440.002,475.002,475.0050,581
2026-03-192,460.002,600.002,405.002,540.002,540.00185,551
2026-03-182,460.002,510.002,440.002,455.002,455.0050,114
2026-03-172,500.002,525.002,445.002,460.002,460.0085,013
2026-03-162,485.002,620.002,430.002,500.002,500.0055,780
2026-03-132,480.002,535.002,400.002,535.002,535.0046,412
2026-03-122,495.002,505.002,415.002,480.002,480.0022,808
2026-03-112,440.002,490.002,425.002,435.002,435.0037,545
2026-03-102,405.002,455.002,400.002,440.002,440.0036,571
2026-03-092,530.002,530.002,340.002,370.002,370.0066,655
2026-03-062,500.002,585.002,440.002,535.002,535.00193,570
2026-03-052,300.002,595.002,300.002,500.002,500.00153,061
2026-03-042,570.002,580.002,295.002,295.002,295.00303,781
2026-03-032,655.002,670.002,580.002,600.002,600.0075,621
2026-02-272,745.002,745.002,650.002,700.002,700.0089,176
2026-02-262,885.002,885.002,730.002,745.002,745.00133,777
2026-02-252,995.002,995.002,855.002,885.002,885.00106,372
2026-02-242,935.002,955.002,855.002,930.002,930.0064,061
2026-02-232,835.002,965.002,835.002,900.002,900.00187,240
2026-02-202,935.002,935.002,830.002,835.002,835.00120,210
2026-02-192,975.003,005.002,870.002,935.002,935.0081,576
2026-02-133,015.003,015.002,910.002,950.002,950.00114,305
2026-02-123,100.003,115.003,000.003,020.003,020.00170,713
2026-02-113,480.003,480.003,060.003,060.003,060.00498,719
2026-02-103,550.003,550.003,350.003,460.003,460.00166,242
2026-02-093,305.003,785.003,305.003,550.003,550.00665,959
2026-02-063,490.003,490.003,155.003,300.003,300.00263,768
2026-02-052,980.003,580.002,940.003,525.003,525.00825,338
2026-02-042,965.003,005.002,880.003,000.003,000.00123,658
2026-02-032,905.002,990.002,880.002,965.002,965.0063,774
2026-02-022,900.002,945.002,800.002,900.002,900.0085,349
2026-01-302,980.002,995.002,870.002,925.002,925.0069,039
2026-01-292,895.003,010.002,865.002,970.002,970.00126,627
2026-01-282,840.002,915.002,780.002,895.002,895.00105,021
2026-01-272,830.002,865.002,805.002,840.002,840.0086,623
2026-01-262,705.002,875.002,605.002,850.002,850.0098,422
2026-01-232,580.002,705.002,530.002,705.002,705.0076,606
← NewerPage 3 of 21 · 1,223 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.