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%WTI99.27▲ 2.18%
← 263700.KQ stock page

Carelabs Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-255,240.005,490.005,090.005,140.005,140.00266,371
2025-07-245,400.005,600.005,250.005,270.005,270.00194,669
2025-07-235,590.005,600.005,390.005,400.005,400.00202,444
2025-07-225,570.005,740.005,260.005,590.005,590.00242,803
2025-07-215,800.005,920.005,310.005,570.005,570.00360,846
2025-07-185,600.005,880.005,450.005,850.005,850.00290,889
2025-07-175,420.005,900.005,290.005,700.005,700.00516,061
2025-07-165,630.005,750.005,410.005,480.005,480.00395,705
2025-07-155,460.005,630.005,200.005,630.005,630.00725,563
2025-07-144,910.005,490.004,770.005,400.005,400.001,451,896
2025-07-114,270.005,000.004,270.004,870.004,870.002,244,520
2025-07-104,100.004,340.003,990.004,160.004,160.00286,334
2025-07-094,045.004,100.003,970.004,100.004,100.00258,774
2025-07-083,800.004,075.003,745.004,075.004,075.00466,101
2025-07-073,495.003,880.003,455.003,800.003,800.00291,932
2025-07-043,660.003,670.003,485.003,540.003,540.0079,221
2025-07-033,465.003,700.003,420.003,700.003,700.00128,285
2025-07-023,555.003,555.003,380.003,450.003,450.0055,007
2025-07-013,420.003,555.003,400.003,555.003,555.0081,661
2025-06-303,480.003,510.003,430.003,430.003,430.0029,141
2025-06-273,470.003,605.003,425.003,480.003,480.0087,355
2025-06-263,610.003,610.003,470.003,490.003,490.0092,947
2025-06-253,585.003,625.003,490.003,585.003,585.0060,329
2025-06-243,600.003,680.003,565.003,585.003,585.00154,293
2025-06-233,640.003,640.003,390.003,540.003,540.00237,193
2025-06-203,355.003,690.003,340.003,660.003,660.00312,120
2025-06-193,400.003,485.003,300.003,355.003,355.00101,735
2025-06-183,345.003,415.003,265.003,390.003,390.00102,360
2025-06-173,210.003,475.003,165.003,320.003,320.00200,903
2025-06-163,235.003,270.003,150.003,205.003,205.00108,006
2025-06-133,295.003,335.003,165.003,285.003,285.00117,522
2025-06-123,450.003,505.003,280.003,295.003,295.00188,087
2025-06-113,230.003,630.003,225.003,430.003,430.00603,264
2025-06-103,600.003,600.003,165.003,225.003,225.00417,347
2025-06-093,300.003,495.003,245.003,495.003,495.00283,335
2025-06-053,200.003,300.003,155.003,295.003,295.00117,191
2025-06-043,120.003,190.003,050.003,190.003,190.0093,024
2025-06-023,085.003,150.003,010.003,115.003,115.0089,671
2025-05-303,060.003,095.003,020.003,060.003,060.0043,618
2025-05-293,050.003,060.002,945.003,055.003,055.0062,596
2025-05-282,985.003,160.002,955.003,050.003,050.00146,951
2025-05-272,995.003,020.002,945.003,020.003,020.0064,481
2025-05-263,135.003,210.002,890.002,960.002,960.00318,313
2025-05-233,205.003,370.003,160.003,295.003,295.00327,102
2025-05-223,160.003,320.003,090.003,190.003,190.00128,421
2025-05-213,055.003,220.003,050.003,130.003,130.0079,931
2025-05-203,095.003,165.003,020.003,095.003,095.0066,558
2025-05-193,160.003,160.003,000.003,120.003,120.00107,560
2025-05-163,245.003,245.003,080.003,160.003,160.00100,437
2025-05-153,230.003,260.003,175.003,210.003,210.00110,102
2025-05-143,355.003,365.003,190.003,230.003,230.00198,449
2025-05-133,240.003,365.003,150.003,355.003,355.00240,551
2025-05-123,150.003,370.003,105.003,250.003,250.00396,421
2025-05-093,075.003,190.003,075.003,135.003,135.00200,026
2025-05-083,060.003,425.003,060.003,075.003,075.00880,409
2025-05-072,870.003,060.002,850.003,050.003,050.00166,994
2025-05-022,940.002,955.002,780.002,870.002,870.00135,217
2025-04-302,855.003,040.002,795.003,010.003,010.00230,667
2025-04-292,750.002,870.002,745.002,855.002,855.00193,045
2025-04-283,000.003,030.002,735.002,760.002,760.00395,012
← NewerPage 6 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.