See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.33▲ 2.24%
← 263700.KQ stock page

Carelabs Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-302,985.003,020.002,930.002,965.002,965.0024,519
2024-10-292,975.002,980.002,945.002,965.002,965.0013,361
2024-10-282,900.002,975.002,900.002,975.002,975.009,390
2024-10-252,955.002,980.002,875.002,930.002,930.0042,810
2024-10-242,890.002,965.002,870.002,955.002,955.0020,453
2024-10-232,915.002,955.002,775.002,895.002,895.0024,802
2024-10-223,025.003,025.002,890.002,890.002,890.0023,597
2024-10-213,040.003,075.003,000.003,000.003,000.0013,295
2024-10-183,050.003,050.003,000.003,040.003,040.0010,748
2024-10-173,090.003,090.003,020.003,035.003,035.0014,789
2024-10-163,080.003,115.003,060.003,085.003,085.0016,252
2024-10-153,135.003,135.003,055.003,055.003,055.0020,558
2024-10-143,150.003,195.003,075.003,135.003,135.0018,339
2024-10-113,150.003,165.003,125.003,160.003,160.0011,111
2024-10-103,110.003,155.003,110.003,150.003,150.0018,555
2024-10-083,125.003,135.003,090.003,100.003,100.008,159
2024-10-073,070.003,140.003,070.003,110.003,110.0010,058
2024-10-043,150.003,175.003,095.003,095.003,095.0012,605
2024-10-023,090.003,200.003,090.003,175.003,175.0015,880
2024-09-303,440.003,440.003,160.003,160.003,160.00127,812
2024-09-273,135.003,155.003,110.003,135.003,135.0039,477
2024-09-263,080.003,135.003,025.003,135.003,135.0018,813
2024-09-253,025.003,100.003,025.003,070.003,070.0023,713
2024-09-243,000.003,045.002,990.003,020.003,020.0023,425
2024-09-233,005.003,040.002,995.003,030.003,030.0011,769
2024-09-202,990.003,050.002,985.003,005.003,005.0017,448
2024-09-193,010.003,040.002,965.002,985.002,985.0021,310
2024-09-133,100.003,100.002,995.003,025.003,025.0021,036
2024-09-122,995.003,080.002,995.003,065.003,065.0033,280
2024-09-112,990.003,070.002,975.002,980.002,980.0023,979
2024-09-103,000.003,085.002,950.003,015.003,015.0013,951
2024-09-092,930.003,115.002,930.003,025.003,025.0035,506
2024-09-062,980.003,140.002,945.003,045.003,045.0069,501
2024-09-053,210.003,270.003,065.003,090.003,090.0072,997
2024-09-043,225.003,335.003,210.003,210.003,210.0058,291
2024-09-033,425.003,520.003,325.003,375.003,375.0059,632
2024-09-023,430.003,460.003,295.003,385.003,385.0041,625
2024-08-303,350.003,520.003,305.003,415.003,415.0060,888
2024-08-293,455.003,455.003,250.003,300.003,300.00107,865
2024-08-283,530.003,680.003,510.003,540.003,540.00143,565
2024-08-273,830.003,975.003,495.003,570.003,570.00746,457
2024-08-263,450.003,630.003,440.003,590.003,590.00152,274
2024-08-233,450.003,470.003,310.003,350.003,350.0039,482
2024-08-223,590.003,590.003,410.003,470.003,470.0032,474
2024-08-213,620.003,650.003,535.003,550.003,550.0034,038
2024-08-203,615.003,660.003,595.003,620.003,620.0062,999
2024-08-193,505.003,680.003,455.003,615.003,615.00152,467
2024-08-163,430.003,505.003,420.003,470.003,470.0030,820
2024-08-143,370.003,425.003,340.003,425.003,425.0026,735
2024-08-133,455.003,455.003,335.003,335.003,335.0033,094
2024-08-123,365.003,535.003,365.003,440.003,440.0054,800
2024-08-093,350.003,480.003,350.003,420.003,420.0054,683
2024-08-083,330.003,480.003,235.003,400.003,400.0081,103
2024-08-073,270.003,355.003,255.003,310.003,310.0038,479
2024-08-062,780.003,265.002,780.003,245.003,245.00107,429
2024-08-053,600.003,600.002,900.003,035.003,035.00268,536
2024-08-023,750.003,760.003,595.003,600.003,600.0048,967
2024-08-013,700.003,835.003,700.003,760.003,760.0031,586
2024-07-313,725.003,740.003,635.003,700.003,700.0043,169
2024-07-303,790.003,820.003,725.003,725.003,725.0047,756
← NewerPage 9 of 21 · 1,224 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.