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%WTI99.64▲ 2.56%
← 263700.KQ stock page

Carelabs Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-222,585.002,625.002,555.002,580.002,580.0045,571
2026-01-212,650.002,680.002,515.002,585.002,585.0063,070
2026-01-202,570.002,660.002,550.002,650.002,650.0042,990
2026-01-192,665.002,685.002,555.002,570.002,570.0089,052
2026-01-162,640.002,690.002,610.002,665.002,665.0070,876
2026-01-152,730.002,740.002,615.002,640.002,640.0076,250
2026-01-142,755.002,770.002,715.002,730.002,730.0032,304
2026-01-132,750.002,805.002,700.002,755.002,755.0041,902
2026-01-122,750.002,790.002,730.002,750.002,750.0060,171
2026-01-092,740.002,760.002,720.002,735.002,735.0045,236
2026-01-082,790.002,815.002,735.002,740.002,740.0036,073
2026-01-072,920.002,920.002,745.002,790.002,790.0067,161
2026-01-062,955.002,985.002,900.002,920.002,920.0052,610
2026-01-052,905.002,970.002,855.002,940.002,940.0061,972
2026-01-022,950.003,000.002,880.002,905.002,905.00182,898
2025-12-302,860.002,940.002,830.002,940.002,940.0044,522
2025-12-292,840.002,850.002,795.002,850.002,850.0031,801
2025-12-262,720.002,800.002,720.002,800.002,800.0050,865
2025-12-242,850.002,890.002,620.002,720.002,720.00129,977
2025-12-232,865.002,895.002,835.002,850.002,850.0022,154
2025-12-222,900.002,920.002,840.002,845.002,845.0037,603
2025-12-192,950.002,965.002,880.002,910.002,910.0035,466
2025-12-182,935.002,935.002,865.002,910.002,910.0041,315
2025-12-172,920.002,955.002,775.002,945.002,945.0064,323
2025-12-163,020.003,020.002,910.002,935.002,935.0052,151
2025-12-153,010.003,040.002,960.003,025.003,025.0062,286
2025-12-123,100.003,100.003,000.003,010.003,010.0037,411
2025-12-113,090.003,135.003,065.003,100.003,100.0067,628
2025-12-103,005.003,060.003,000.003,055.003,055.0024,395
2025-12-093,010.003,050.002,945.003,015.003,015.0053,586
2025-12-083,200.003,200.002,985.003,000.003,000.00121,324
2025-12-053,150.003,180.003,095.003,160.003,160.0036,119
2025-12-043,390.003,400.003,150.003,155.003,155.00101,128
2025-12-033,420.003,560.003,255.003,325.003,325.00145,121
2025-12-023,300.003,305.003,240.003,305.003,305.0024,051
2025-12-013,415.003,415.003,255.003,300.003,300.0044,465
2025-11-283,290.003,420.003,280.003,415.003,415.0025,644
2025-11-273,350.003,370.003,270.003,290.003,290.0011,858
2025-11-263,255.003,390.003,245.003,310.003,310.0025,132
2025-11-253,260.003,310.003,160.003,255.003,255.0067,852
2025-11-243,355.003,355.003,210.003,260.003,260.0040,316
2025-11-213,310.003,365.003,225.003,295.003,295.0054,798
2025-11-203,280.003,395.003,195.003,340.003,340.00125,947
2025-11-193,400.003,405.003,155.003,205.003,205.00181,998
2025-11-183,610.003,630.003,250.003,375.003,375.00276,432
2025-11-173,905.003,910.003,545.003,610.003,610.00226,852
2025-11-143,890.004,030.003,825.003,905.003,905.0079,596
2025-11-133,985.004,045.003,905.003,935.003,935.0049,199
2025-11-124,075.004,135.003,980.003,985.003,985.0050,804
2025-11-113,975.004,055.003,815.004,055.004,055.0083,786
2025-11-103,750.004,020.003,745.003,870.003,870.00107,181
2025-11-073,790.003,790.003,615.003,725.003,725.0030,654
2025-11-063,710.003,845.003,680.003,795.003,795.0055,739
2025-11-053,845.003,845.003,550.003,700.003,700.00101,092
2025-11-043,895.003,930.003,825.003,845.003,845.0043,586
2025-11-033,975.004,005.003,805.003,895.003,895.00118,403
2025-10-313,900.004,005.003,885.003,975.003,975.0030,256
2025-10-304,090.004,090.003,825.003,885.003,885.00194,378
2025-10-294,200.004,200.003,980.004,020.004,020.00142,156
2025-10-284,300.004,305.004,155.004,240.004,240.0083,209
← NewerPage 4 of 5 · 245 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.