Carelabs Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,100.00 | 2,100.00 | 2,000.00 | 2,015.00 | 2,015.00 | 7,688 |
| 2026-10-19 | 2,095.00 | 2,130.00 | 2,035.00 | 2,110.00 | 2,110.00 | 7,888 |
| 2026-10-16 | 2,065.00 | 2,100.00 | 2,015.00 | 2,070.00 | 2,070.00 | 24,135 |
| 2026-10-15 | 2,120.00 | 2,120.00 | 1,955.00 | 2,015.00 | 2,015.00 | 25,796 |
| 2026-10-14 | 2,015.00 | 2,105.00 | 2,015.00 | 2,045.00 | 2,045.00 | 10,679 |
| 2026-10-13 | 2,040.00 | 2,040.00 | 1,986.00 | 2,015.00 | 2,015.00 | 18,941 |
| 2026-10-12 | 2,105.00 | 2,120.00 | 2,025.00 | 2,040.00 | 2,040.00 | 27,704 |
| 2026-10-08 | 2,170.00 | 2,255.00 | 2,090.00 | 2,115.00 | 2,115.00 | 37,329 |
| 2026-10-07 | 2,205.00 | 2,205.00 | 2,150.00 | 2,165.00 | 2,165.00 | 9,039 |
| 2026-10-06 | 2,240.00 | 2,240.00 | 2,165.00 | 2,210.00 | 2,210.00 | 13,890 |
| 2026-10-02 | 2,330.00 | 2,370.00 | 2,205.00 | 2,230.00 | 2,230.00 | 22,108 |
| 2026-10-01 | 2,325.00 | 2,375.00 | 2,320.00 | 2,330.00 | 2,330.00 | 19,137 |
| 2026-09-30 | 2,300.00 | 2,350.00 | 2,265.00 | 2,350.00 | 2,350.00 | 35,150 |
| 2026-09-29 | 2,260.00 | 2,345.00 | 2,210.00 | 2,305.00 | 2,305.00 | 46,350 |
| 2026-09-28 | 2,200.00 | 2,327.00 | 2,115.00 | 2,265.00 | 2,265.00 | 87,499 |
| 2026-09-23 | 2,145.00 | 2,185.00 | 2,100.00 | 2,170.00 | 2,170.00 | 53,737 |
| 2026-09-22 | 2,055.00 | 2,150.00 | 2,025.00 | 2,110.00 | 2,110.00 | 21,762 |
| 2026-09-21 | 2,005.00 | 2,060.00 | 1,990.00 | 2,060.00 | 2,060.00 | 19,830 |
| 2026-09-18 | 1,977.00 | 2,050.00 | 1,959.00 | 2,005.00 | 2,005.00 | 15,480 |
| 2026-09-17 | 1,951.00 | 1,983.00 | 1,930.00 | 1,977.00 | 1,977.00 | 7,281 |
| 2026-09-16 | 1,930.00 | 1,986.00 | 1,930.00 | 1,963.00 | 1,963.00 | 4,683 |
| 2026-09-15 | 1,908.00 | 1,933.00 | 1,908.00 | 1,929.00 | 1,929.00 | 39,965 |
| 2026-09-14 | 1,975.00 | 1,975.00 | 1,910.00 | 1,916.00 | 1,916.00 | 74,857 |
| 2026-09-11 | 1,981.00 | 1,981.00 | 1,909.00 | 1,973.00 | 1,973.00 | 23,337 |
| 2026-09-10 | 1,930.00 | 1,967.00 | 1,922.00 | 1,935.00 | 1,935.00 | 8,566 |
| 2026-09-09 | 1,936.00 | 1,968.00 | 1,919.00 | 1,930.00 | 1,930.00 | 19,601 |
| 2026-09-08 | 1,989.00 | 1,989.00 | 1,895.00 | 1,907.00 | 1,907.00 | 19,091 |
| 2026-09-07 | 1,950.00 | 1,950.00 | 1,881.00 | 1,901.00 | 1,901.00 | 9,996 |
| 2026-09-04 | 1,920.00 | 1,945.00 | 1,863.00 | 1,910.00 | 1,910.00 | 10,792 |
| 2026-09-03 | 1,914.00 | 1,920.00 | 1,860.00 | 1,892.00 | 1,892.00 | 16,354 |
| 2026-09-02 | 1,950.00 | 1,950.00 | 1,906.00 | 1,913.00 | 1,913.00 | 5,910 |
| 2026-09-01 | 1,902.00 | 1,948.00 | 1,901.00 | 1,942.00 | 1,942.00 | 5,696 |
| 2026-08-31 | 1,921.00 | 1,921.00 | 1,875.00 | 1,902.00 | 1,902.00 | 7,595 |
| 2026-08-28 | 1,909.00 | 1,937.00 | 1,824.00 | 1,921.00 | 1,921.00 | 43,939 |
| 2026-08-27 | 1,930.00 | 1,930.00 | 1,889.00 | 1,925.00 | 1,925.00 | 15,040 |
| 2026-08-26 | 1,950.00 | 1,950.00 | 1,921.00 | 1,930.00 | 1,930.00 | 10,968 |
| 2026-08-25 | 1,821.00 | 1,945.00 | 1,821.00 | 1,943.00 | 1,943.00 | 19,931 |
| 2026-08-24 | 1,930.00 | 1,972.00 | 1,866.00 | 1,911.00 | 1,911.00 | 28,048 |
| 2026-08-21 | 1,892.00 | 1,950.00 | 1,880.00 | 1,910.00 | 1,910.00 | 22,715 |
| 2026-08-20 | 1,900.00 | 1,997.00 | 1,888.00 | 1,888.00 | 1,888.00 | 13,992 |
| 2026-08-19 | 1,900.00 | 1,915.00 | 1,881.00 | 1,891.00 | 1,891.00 | 5,417 |
| 2026-08-18 | 1,926.00 | 2,000.00 | 1,882.00 | 1,900.00 | 1,900.00 | 23,023 |
| 2026-08-14 | 1,932.00 | 1,935.00 | 1,911.00 | 1,926.00 | 1,926.00 | 8,447 |
| 2026-08-13 | 1,921.00 | 1,963.00 | 1,913.00 | 1,938.00 | 1,938.00 | 6,675 |
| 2026-08-12 | 1,932.00 | 1,947.00 | 1,876.00 | 1,921.00 | 1,921.00 | 11,991 |
| 2026-08-11 | 1,908.00 | 1,976.00 | 1,851.00 | 1,948.00 | 1,948.00 | 12,482 |
| 2026-08-10 | 1,817.00 | 1,950.00 | 1,817.00 | 1,926.00 | 1,926.00 | 6,738 |
| 2026-08-07 | 1,866.00 | 1,866.00 | 1,787.00 | 1,807.00 | 1,807.00 | 9,138 |
| 2026-08-06 | 1,900.00 | 1,950.00 | 1,825.00 | 1,825.00 | 1,825.00 | 7,231 |
| 2026-08-05 | 1,800.00 | 1,950.00 | 1,800.00 | 1,860.00 | 1,860.00 | 11,611 |
| 2026-08-04 | 1,750.00 | 1,798.00 | 1,717.00 | 1,788.00 | 1,788.00 | 6,020 |
| 2026-08-03 | 1,750.00 | 1,795.00 | 1,678.00 | 1,700.00 | 1,700.00 | 47,192 |
| 2026-07-31 | 1,645.00 | 1,825.00 | 1,585.00 | 1,750.00 | 1,750.00 | 20,321 |
| 2026-07-30 | 1,300.00 | 1,750.00 | 1,300.00 | 1,613.00 | 1,613.00 | 71,419 |
| 2026-07-29 | 1,830.00 | 1,830.00 | 1,601.00 | 1,641.00 | 1,641.00 | 120,495 |
| 2026-07-28 | 1,927.00 | 1,932.00 | 1,735.00 | 1,830.00 | 1,830.00 | 41,083 |
| 2026-07-27 | 1,863.00 | 1,923.00 | 1,861.00 | 1,900.00 | 1,900.00 | 11,029 |
| 2026-07-24 | 1,879.00 | 1,903.00 | 1,801.00 | 1,886.00 | 1,886.00 | 10,664 |
| 2026-07-23 | 1,894.00 | 1,994.00 | 1,853.00 | 1,879.00 | 1,879.00 | 14,477 |
| 2026-07-22 | 1,909.00 | 2,050.00 | 1,853.00 | 1,894.00 | 1,894.00 | 32,090 |
Page 1 of 2 · 61 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.