Carelabs Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4,210.00 | 4,295.00 | 4,130.00 | 4,285.00 | 4,285.00 | 71,850 |
| 2025-10-24 | 4,150.00 | 4,215.00 | 4,020.00 | 4,190.00 | 4,190.00 | 66,937 |
| 2025-10-23 | 4,130.00 | 4,210.00 | 4,005.00 | 4,150.00 | 4,150.00 | 50,055 |
| 2025-10-22 | 4,190.00 | 4,205.00 | 4,100.00 | 4,150.00 | 4,150.00 | 30,278 |
| 2025-10-21 | 4,270.00 | 4,300.00 | 4,160.00 | 4,190.00 | 4,190.00 | 40,007 |
| 2025-10-20 | 4,190.00 | 4,280.00 | 4,125.00 | 4,270.00 | 4,270.00 | 61,409 |
| 2025-10-17 | 4,320.00 | 4,400.00 | 4,090.00 | 4,220.00 | 4,220.00 | 84,617 |
| 2025-10-16 | 4,390.00 | 4,455.00 | 4,245.00 | 4,330.00 | 4,330.00 | 62,004 |
| 2025-10-15 | 4,395.00 | 4,505.00 | 4,310.00 | 4,390.00 | 4,390.00 | 79,457 |
| 2025-10-14 | 4,535.00 | 4,570.00 | 4,360.00 | 4,395.00 | 4,395.00 | 116,859 |
| 2025-10-13 | 4,590.00 | 4,590.00 | 4,440.00 | 4,585.00 | 4,585.00 | 56,282 |
| 2025-10-10 | 4,810.00 | 4,840.00 | 4,570.00 | 4,600.00 | 4,600.00 | 81,449 |
| 2025-10-02 | 4,870.00 | 5,030.00 | 4,680.00 | 4,810.00 | 4,810.00 | 138,616 |
| 2025-10-01 | 5,010.00 | 5,080.00 | 4,850.00 | 4,860.00 | 4,860.00 | 46,582 |
| 2025-09-30 | 5,050.00 | 5,050.00 | 4,905.00 | 5,010.00 | 5,010.00 | 56,544 |
| 2025-09-29 | 5,080.00 | 5,130.00 | 4,930.00 | 5,050.00 | 5,050.00 | 48,190 |
| 2025-09-26 | 5,180.00 | 5,230.00 | 4,845.00 | 5,160.00 | 5,160.00 | 116,051 |
| 2025-09-25 | 5,390.00 | 5,390.00 | 5,150.00 | 5,220.00 | 5,220.00 | 85,423 |
| 2025-09-24 | 5,600.00 | 5,620.00 | 5,260.00 | 5,300.00 | 5,300.00 | 130,672 |
| 2025-09-23 | 5,630.00 | 5,680.00 | 5,440.00 | 5,640.00 | 5,640.00 | 214,682 |
| 2025-09-22 | 5,870.00 | 5,870.00 | 5,540.00 | 5,630.00 | 5,630.00 | 104,200 |
| 2025-09-19 | 5,800.00 | 5,870.00 | 5,680.00 | 5,690.00 | 5,690.00 | 56,268 |
| 2025-09-18 | 5,840.00 | 5,900.00 | 5,670.00 | 5,800.00 | 5,800.00 | 120,779 |
| 2025-09-17 | 5,990.00 | 6,000.00 | 5,800.00 | 5,840.00 | 5,840.00 | 63,746 |
| 2025-09-16 | 5,970.00 | 6,130.00 | 5,850.00 | 6,000.00 | 6,000.00 | 112,178 |
| 2025-09-15 | 6,020.00 | 6,070.00 | 5,830.00 | 5,990.00 | 5,990.00 | 190,374 |
| 2025-09-12 | 6,050.00 | 6,270.00 | 5,990.00 | 6,050.00 | 6,050.00 | 182,252 |
| 2025-09-11 | 6,220.00 | 6,300.00 | 5,860.00 | 6,190.00 | 6,190.00 | 241,737 |
| 2025-09-10 | 6,290.00 | 6,300.00 | 6,010.00 | 6,220.00 | 6,220.00 | 204,001 |
| 2025-09-09 | 6,150.00 | 6,280.00 | 6,000.00 | 6,260.00 | 6,260.00 | 445,516 |
| 2025-09-08 | 5,530.00 | 6,150.00 | 5,530.00 | 6,010.00 | 6,010.00 | 691,107 |
| 2025-09-05 | 5,360.00 | 5,700.00 | 5,240.00 | 5,450.00 | 5,450.00 | 166,063 |
| 2025-09-04 | 5,200.00 | 5,380.00 | 5,170.00 | 5,270.00 | 5,270.00 | 74,322 |
| 2025-09-03 | 5,180.00 | 5,260.00 | 4,910.00 | 5,240.00 | 5,240.00 | 71,225 |
| 2025-09-02 | 5,150.00 | 5,290.00 | 5,010.00 | 5,240.00 | 5,240.00 | 65,314 |
| 2025-09-01 | 5,390.00 | 5,500.00 | 5,110.00 | 5,210.00 | 5,210.00 | 151,013 |
| 2025-08-29 | 5,590.00 | 5,660.00 | 5,440.00 | 5,470.00 | 5,470.00 | 94,222 |
| 2025-08-28 | 5,340.00 | 5,830.00 | 5,330.00 | 5,610.00 | 5,610.00 | 318,886 |
| 2025-08-27 | 5,250.00 | 5,480.00 | 5,200.00 | 5,420.00 | 5,420.00 | 96,163 |
| 2025-08-26 | 5,280.00 | 5,450.00 | 5,180.00 | 5,330.00 | 5,330.00 | 116,847 |
| 2025-08-25 | 5,330.00 | 5,350.00 | 5,090.00 | 5,260.00 | 5,260.00 | 118,658 |
| 2025-08-22 | 5,210.00 | 5,380.00 | 4,995.00 | 5,260.00 | 5,260.00 | 181,714 |
| 2025-08-21 | 5,190.00 | 5,210.00 | 4,950.00 | 5,120.00 | 5,120.00 | 148,705 |
| 2025-08-20 | 5,000.00 | 5,350.00 | 4,940.00 | 5,190.00 | 5,190.00 | 241,913 |
| 2025-08-19 | 5,200.00 | 5,200.00 | 4,870.00 | 5,050.00 | 5,050.00 | 246,470 |
| 2025-08-18 | 4,570.00 | 5,310.00 | 4,340.00 | 5,200.00 | 5,200.00 | 645,652 |
| 2025-08-14 | 4,425.00 | 4,580.00 | 4,380.00 | 4,405.00 | 4,405.00 | 83,507 |
| 2025-08-13 | 4,400.00 | 4,570.00 | 4,400.00 | 4,425.00 | 4,425.00 | 57,483 |
| 2025-08-12 | 4,605.00 | 4,640.00 | 4,435.00 | 4,435.00 | 4,435.00 | 78,789 |
| 2025-08-11 | 4,575.00 | 4,700.00 | 4,515.00 | 4,605.00 | 4,605.00 | 37,340 |
| 2025-08-08 | 4,525.00 | 4,745.00 | 4,475.00 | 4,580.00 | 4,580.00 | 93,538 |
| 2025-08-07 | 4,575.00 | 4,635.00 | 4,430.00 | 4,525.00 | 4,525.00 | 91,487 |
| 2025-08-06 | 4,540.00 | 4,685.00 | 4,525.00 | 4,575.00 | 4,575.00 | 49,079 |
| 2025-08-05 | 4,800.00 | 4,810.00 | 4,525.00 | 4,600.00 | 4,600.00 | 131,248 |
| 2025-08-04 | 4,700.00 | 4,815.00 | 4,650.00 | 4,745.00 | 4,745.00 | 88,171 |
| 2025-08-01 | 4,705.00 | 4,895.00 | 4,610.00 | 4,705.00 | 4,705.00 | 146,450 |
| 2025-07-31 | 4,980.00 | 5,210.00 | 4,700.00 | 4,800.00 | 4,800.00 | 421,283 |
| 2025-07-30 | 5,150.00 | 5,210.00 | 4,770.00 | 4,980.00 | 4,980.00 | 110,340 |
| 2025-07-29 | 4,950.00 | 5,200.00 | 4,940.00 | 5,150.00 | 5,150.00 | 125,344 |
| 2025-07-28 | 5,090.00 | 5,210.00 | 4,950.00 | 5,020.00 | 5,020.00 | 196,420 |
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.