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%WTI98.37▲ 1.26%
← 317530.KQ stock page

Carriesoft Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,105.003,195.003,090.003,110.003,110.0011,386
2024-07-253,140.003,205.003,025.003,100.003,100.0031,706
2024-07-243,235.003,265.003,100.003,130.003,130.0026,872
2024-07-233,485.003,485.003,075.003,235.003,235.00120,693
2024-07-223,490.003,590.003,425.003,455.003,455.0018,875
2024-07-193,430.003,620.003,415.003,490.003,490.0012,177
2024-07-183,670.003,670.003,410.003,430.003,430.0027,525
2024-07-173,440.003,570.003,375.003,530.003,530.0037,023
2024-07-163,540.003,625.003,380.003,440.003,440.0046,822
2024-07-153,395.003,545.003,395.003,540.003,540.0031,292
2024-07-123,440.003,500.003,415.003,415.003,415.0024,723
2024-07-113,460.003,500.003,410.003,470.003,470.0031,512
2024-07-103,420.003,500.003,405.003,460.003,460.0028,931
2024-07-093,490.003,495.003,410.003,445.003,445.0033,561
2024-07-083,460.003,475.003,390.003,460.003,460.0020,265
2024-07-053,470.003,530.003,410.003,440.003,440.0032,856
2024-07-043,425.003,595.003,325.003,490.003,490.0047,478
2024-07-033,680.003,680.003,395.003,395.003,395.0067,126
2024-07-023,875.003,875.003,590.003,680.003,680.0090,844
2024-07-013,965.004,150.003,770.003,880.003,880.00132,617
2024-06-283,815.004,360.003,815.003,860.003,860.00317,868
2024-06-274,150.004,180.003,785.003,850.003,850.00138,116
2024-06-264,150.004,150.003,920.004,070.004,070.00110,252
2024-06-254,260.004,285.003,990.004,120.004,120.00230,283
2024-06-243,960.004,760.003,800.004,330.004,330.001,807,819
2024-06-214,810.005,300.003,785.003,795.003,795.003,347,244
2024-06-203,370.004,145.003,345.004,145.004,145.00298,236
2024-06-193,885.003,945.003,130.003,190.003,190.00212,091
2024-06-183,890.004,045.003,840.003,885.003,885.0010,299
2024-06-173,880.003,880.003,795.003,860.003,860.0010,974
2024-06-143,795.004,050.003,735.003,880.003,880.0066,599
2024-06-133,675.003,860.003,675.003,780.003,780.0029,601
2024-06-123,980.003,980.003,675.003,675.003,675.0082,949
2024-06-114,100.004,110.003,940.003,985.003,985.0015,048
2024-06-104,025.004,150.003,980.004,035.004,035.0033,264
2024-06-074,190.004,215.004,165.004,180.004,180.009,172
2024-06-054,315.004,345.004,175.004,185.004,185.0016,219
2024-06-044,300.004,310.004,185.004,305.004,305.0024,139
2024-06-034,300.004,315.004,215.004,260.004,260.0018,751
2024-05-314,265.004,285.004,235.004,245.004,245.005,681
2024-05-304,195.004,280.004,195.004,250.004,250.009,810
2024-05-294,270.004,455.004,190.004,190.004,190.0013,747
2024-05-284,240.004,275.004,210.004,230.004,230.003,742
2024-05-274,245.004,250.004,215.004,240.004,240.004,989
2024-05-244,210.004,265.004,200.004,250.004,250.006,786
2024-05-234,345.004,345.004,255.004,255.004,255.003,736
2024-05-224,340.004,345.004,250.004,300.004,300.0010,092
2024-05-214,405.004,435.004,290.004,300.004,300.0016,241
2024-05-204,370.004,425.004,340.004,370.004,370.007,858
2024-05-174,555.004,555.004,365.004,370.004,370.0023,171
2024-05-164,425.004,490.004,300.004,400.004,400.0015,409
2024-05-144,375.004,495.004,350.004,400.004,400.0010,729
2024-05-134,445.004,450.004,365.004,375.004,375.007,723
2024-05-104,470.004,535.004,380.004,405.004,405.0010,150
2024-05-094,535.004,595.004,410.004,430.004,430.0026,732
2024-05-084,630.004,640.004,495.004,535.004,535.0011,711
2024-05-074,710.004,710.004,505.004,590.004,590.0019,588
2024-05-034,555.004,755.004,525.004,590.004,590.009,197
2024-05-024,550.004,700.004,510.004,555.004,555.0028,350
2024-04-304,650.004,650.004,510.004,600.004,600.0035,606
← NewerPage 10 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.