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%WTI99.22▲ 2.13%
← 263700.KQ stock page

Carelabs Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,105.003,135.003,030.003,030.003,030.00169,110
2025-04-243,105.003,325.003,030.003,145.003,145.00542,388
2025-04-233,170.003,175.003,000.003,130.003,130.00386,983
2025-04-223,265.003,340.003,045.003,170.003,170.001,067,584
2025-04-213,310.003,450.003,230.003,310.003,310.001,341,463
2025-04-183,095.003,940.002,850.003,520.003,520.008,679,428
2025-04-173,200.003,705.002,985.003,080.003,080.006,926,503
2025-04-162,380.002,850.002,360.002,850.002,850.00532,880
2025-04-152,210.002,245.002,185.002,195.002,195.006,044
2025-04-142,200.002,245.002,150.002,210.002,210.0012,860
2025-04-112,130.002,240.002,085.002,200.002,200.0018,089
2025-04-102,050.002,200.002,050.002,130.002,130.0017,402
2025-04-092,035.002,080.001,987.002,030.002,030.0027,002
2025-04-082,035.002,100.002,035.002,050.002,050.0010,923
2025-04-072,095.002,095.001,997.002,015.002,015.0065,650
2025-04-042,100.002,120.002,050.002,105.002,105.0030,550
2025-04-032,100.002,165.002,080.002,130.002,130.0012,446
2025-04-022,230.002,230.002,150.002,160.002,160.009,241
2025-04-012,080.002,215.002,080.002,200.002,200.0023,087
2025-03-312,200.002,200.002,140.002,150.002,150.0016,896
2025-03-282,220.002,240.002,150.002,210.002,210.0017,430
2025-03-272,275.002,280.002,200.002,240.002,240.0016,880
2025-03-262,260.002,285.002,240.002,260.002,260.005,724
2025-03-252,250.002,270.002,205.002,260.002,260.0035,879
2025-03-242,250.002,280.002,250.002,250.002,250.0013,093
2025-03-212,260.002,280.002,225.002,265.002,265.0029,755
2025-03-202,205.002,300.002,205.002,265.002,265.0048,501
2025-03-192,310.002,345.002,270.002,300.002,300.0032,852
2025-03-182,335.002,335.002,280.002,310.002,310.0011,420
2025-03-172,315.002,350.002,285.002,300.002,300.0017,281
2025-03-142,320.002,340.002,290.002,300.002,300.0017,906
2025-03-132,265.002,380.002,265.002,320.002,320.0027,445
2025-03-122,250.002,400.002,250.002,280.002,280.0056,563
2025-03-112,275.002,275.002,205.002,250.002,250.0025,296
2025-03-102,315.002,320.002,275.002,280.002,280.0016,456
2025-03-072,265.002,335.002,265.002,315.002,315.0025,708
2025-03-062,315.002,340.002,285.002,305.002,305.0018,056
2025-03-052,220.002,330.002,220.002,315.002,315.0029,974
2025-03-042,395.002,405.002,280.002,300.002,300.0021,896
2025-02-282,510.002,510.002,370.002,375.002,375.0044,133
2025-02-272,500.002,530.002,480.002,510.002,510.0010,009
2025-02-262,505.002,570.002,495.002,500.002,500.0029,007
2025-02-252,570.002,590.002,515.002,520.002,520.0020,089
2025-02-242,625.002,655.002,550.002,570.002,570.0041,098
2025-02-212,510.002,625.002,470.002,625.002,625.0051,253
2025-02-202,515.002,535.002,470.002,485.002,485.0032,696
2025-02-192,535.002,560.002,500.002,530.002,530.0029,601
2025-02-182,500.002,610.002,455.002,555.002,555.0022,507
2025-02-172,430.002,620.002,430.002,500.002,500.0050,647
2025-02-142,440.002,475.002,400.002,430.002,430.0013,705
2025-02-132,425.002,480.002,380.002,440.002,440.0034,618
2025-02-122,400.002,480.002,375.002,455.002,455.0038,377
2025-02-112,325.002,410.002,310.002,395.002,395.0028,071
2025-02-102,390.002,390.002,240.002,340.002,340.0053,829
2025-02-072,390.002,410.002,360.002,390.002,390.0024,804
2025-02-062,435.002,475.002,405.002,415.002,415.0031,954
2025-02-052,435.002,465.002,400.002,415.002,415.0022,086
2025-02-042,260.002,610.002,260.002,395.002,395.00236,583
2025-02-032,305.002,365.002,235.002,300.002,300.0051,875
2025-01-312,400.002,430.002,300.002,375.002,375.0032,345
← NewerPage 7 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.