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
2025-01-242,385.002,450.002,350.002,450.002,450.0022,898
2025-01-232,465.002,465.002,345.002,385.002,385.0061,151
2025-01-222,410.002,470.002,400.002,465.002,465.0020,523
2025-01-212,560.002,560.002,385.002,410.002,410.0047,323
2025-01-202,500.002,535.002,460.002,510.002,510.0025,466
2025-01-172,585.002,585.002,490.002,515.002,515.0032,276
2025-01-162,625.002,625.002,565.002,565.002,565.0030,856
2025-01-152,605.002,640.002,535.002,625.002,625.0030,138
2025-01-142,600.002,645.002,545.002,550.002,550.0028,604
2025-01-132,725.002,725.002,595.002,600.002,600.0058,046
2025-01-102,705.002,725.002,630.002,725.002,725.0027,900
2025-01-092,630.002,735.002,625.002,685.002,685.0033,387
2025-01-082,700.002,705.002,625.002,655.002,655.0041,772
2025-01-072,735.002,765.002,645.002,660.002,660.0079,766
2025-01-062,620.002,745.002,620.002,710.002,710.0065,072
2025-01-032,600.002,780.002,600.002,620.002,620.0074,763
2025-01-022,520.002,710.002,480.002,595.002,595.0090,726
2024-12-302,520.002,545.002,420.002,515.002,515.0043,929
2024-12-272,520.002,575.002,460.002,470.002,470.0071,740
2024-12-262,595.002,625.002,525.002,545.002,545.0056,655
2024-12-242,650.002,655.002,560.002,605.002,605.0055,155
2024-12-232,575.002,720.002,575.002,640.002,640.00110,540
2024-12-202,670.002,815.002,540.002,600.002,600.00138,892
2024-12-192,895.002,895.002,730.002,735.002,735.00208,654
2024-12-182,935.003,060.002,835.002,925.002,925.00515,649
2024-12-173,220.003,715.002,815.002,900.002,900.003,762,574
2024-12-162,370.003,060.002,360.003,060.003,060.001,881,680
2024-12-132,225.002,370.002,215.002,355.002,355.0047,172
2024-12-122,155.002,225.002,100.002,225.002,225.0031,898
2024-12-112,035.002,170.002,035.002,155.002,155.0029,227
2024-12-101,980.002,050.001,980.002,050.002,050.0044,822
2024-12-092,130.002,220.001,980.001,985.001,985.00123,342
2024-12-062,300.002,320.002,180.002,230.002,230.0044,216
2024-12-052,390.002,400.002,305.002,305.002,305.0028,150
2024-12-042,480.002,545.002,365.002,370.002,370.0047,092
2024-12-032,435.002,520.002,400.002,510.002,510.0018,259
2024-12-022,505.002,550.002,450.002,460.002,460.0024,894
2024-11-292,510.002,540.002,470.002,500.002,500.0013,421
2024-11-282,535.002,600.002,510.002,535.002,535.0016,668
2024-11-272,460.002,545.002,445.002,540.002,540.0023,646
2024-11-262,455.002,520.002,405.002,485.002,485.0018,384
2024-11-252,400.002,470.002,355.002,430.002,430.0029,586
2024-11-222,395.002,405.002,365.002,395.002,395.0025,176
2024-11-212,410.002,410.002,355.002,395.002,395.0017,150
2024-11-202,420.002,445.002,385.002,390.002,390.0025,710
2024-11-192,370.002,445.002,365.002,430.002,430.0031,197
2024-11-182,350.002,440.002,350.002,395.002,395.0024,685
2024-11-152,325.002,435.002,290.002,370.002,370.0042,636
2024-11-142,430.002,480.002,310.002,385.002,385.0036,018
2024-11-132,535.002,595.002,395.002,430.002,430.0068,226
2024-11-122,750.002,760.002,590.002,595.002,595.0081,676
2024-11-112,910.002,910.002,760.002,760.002,760.0067,938
2024-11-082,895.002,945.002,895.002,925.002,925.0012,985
2024-11-072,970.002,970.002,810.002,900.002,900.0054,429
2024-11-063,000.003,040.002,905.002,960.002,960.0022,558
2024-11-052,990.003,020.002,970.002,990.002,990.0018,506
2024-11-042,970.003,010.002,960.002,980.002,980.0018,558
2024-11-012,995.003,100.002,975.002,975.002,975.0052,711
2024-10-312,965.003,010.002,940.002,995.002,995.0010,348
2024-10-302,985.003,020.002,930.002,965.002,965.0024,519
← NewerPage 8 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.