Carriesoft Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,700.00 | 4,700.00 | 4,565.00 | 4,610.00 | 4,610.00 | 6,010 |
| 2024-04-26 | 4,790.00 | 4,865.00 | 4,535.00 | 4,605.00 | 4,605.00 | 40,166 |
| 2024-04-25 | 4,565.00 | 4,620.00 | 4,480.00 | 4,605.00 | 4,605.00 | 15,002 |
| 2024-04-24 | 4,470.00 | 4,570.00 | 4,430.00 | 4,555.00 | 4,555.00 | 10,988 |
| 2024-04-23 | 4,405.00 | 4,600.00 | 4,405.00 | 4,430.00 | 4,430.00 | 6,005 |
| 2024-04-22 | 4,360.00 | 4,415.00 | 4,355.00 | 4,365.00 | 4,365.00 | 5,747 |
| 2024-04-19 | 4,310.00 | 4,565.00 | 4,310.00 | 4,360.00 | 4,360.00 | 17,390 |
| 2024-04-18 | 4,270.00 | 4,400.00 | 4,250.00 | 4,305.00 | 4,305.00 | 12,505 |
| 2024-04-17 | 4,205.00 | 4,855.00 | 4,180.00 | 4,270.00 | 4,270.00 | 166,244 |
| 2024-04-16 | 4,345.00 | 4,345.00 | 4,155.00 | 4,165.00 | 4,165.00 | 14,582 |
| 2024-04-15 | 4,350.00 | 4,455.00 | 4,340.00 | 4,345.00 | 4,345.00 | 11,531 |
| 2024-04-12 | 4,580.00 | 4,580.00 | 4,415.00 | 4,415.00 | 4,415.00 | 14,123 |
| 2024-04-11 | 4,555.00 | 4,575.00 | 4,490.00 | 4,535.00 | 4,535.00 | 9,639 |
| 2024-04-09 | 4,400.00 | 4,700.00 | 4,350.00 | 4,510.00 | 4,510.00 | 15,523 |
| 2024-04-08 | 4,605.00 | 4,640.00 | 4,500.00 | 4,500.00 | 4,500.00 | 28,378 |
| 2024-04-05 | 4,690.00 | 4,755.00 | 4,605.00 | 4,650.00 | 4,650.00 | 13,788 |
| 2024-04-04 | 4,615.00 | 4,650.00 | 4,595.00 | 4,650.00 | 4,650.00 | 11,289 |
| 2024-04-03 | 4,690.00 | 4,690.00 | 4,600.00 | 4,615.00 | 4,615.00 | 14,610 |
| 2024-04-02 | 4,875.00 | 4,875.00 | 4,600.00 | 4,700.00 | 4,700.00 | 16,740 |
| 2024-04-01 | 4,660.00 | 4,795.00 | 4,640.00 | 4,770.00 | 4,770.00 | 22,581 |
| 2024-03-29 | 4,710.00 | 4,720.00 | 4,610.00 | 4,620.00 | 4,620.00 | 11,038 |
| 2024-03-28 | 4,715.00 | 4,720.00 | 4,655.00 | 4,655.00 | 4,655.00 | 17,857 |
| 2024-03-27 | 4,610.00 | 4,715.00 | 4,595.00 | 4,715.00 | 4,715.00 | 10,973 |
| 2024-03-26 | 4,605.00 | 4,640.00 | 4,590.00 | 4,640.00 | 4,640.00 | 16,275 |
| 2024-03-25 | 4,665.00 | 4,685.00 | 4,590.00 | 4,605.00 | 4,605.00 | 20,885 |
| 2024-03-22 | 4,700.00 | 4,765.00 | 4,635.00 | 4,695.00 | 4,695.00 | 13,129 |
| 2024-03-21 | 4,720.00 | 4,740.00 | 4,600.00 | 4,665.00 | 4,665.00 | 25,621 |
| 2024-03-20 | 4,630.00 | 4,790.00 | 4,630.00 | 4,720.00 | 4,720.00 | 19,926 |
| 2024-03-19 | 4,700.00 | 4,750.00 | 4,635.00 | 4,685.00 | 4,685.00 | 10,377 |
| 2024-03-18 | 4,700.00 | 4,795.00 | 4,660.00 | 4,675.00 | 4,675.00 | 13,551 |
| 2024-03-15 | 4,890.00 | 4,890.00 | 4,705.00 | 4,735.00 | 4,735.00 | 21,079 |
| 2024-03-14 | 4,775.00 | 4,915.00 | 4,775.00 | 4,890.00 | 4,890.00 | 17,676 |
| 2024-03-13 | 4,680.00 | 4,855.00 | 4,610.00 | 4,820.00 | 4,820.00 | 29,205 |
| 2024-03-12 | 4,750.00 | 4,750.00 | 4,620.00 | 4,680.00 | 4,680.00 | 24,318 |
| 2024-03-11 | 4,650.00 | 4,825.00 | 4,650.00 | 4,695.00 | 4,695.00 | 28,065 |
| 2024-03-08 | 4,725.00 | 4,820.00 | 4,600.00 | 4,600.00 | 4,600.00 | 31,165 |
| 2024-03-07 | 4,880.00 | 4,880.00 | 4,620.00 | 4,725.00 | 4,725.00 | 68,363 |
| 2024-03-06 | 5,180.00 | 5,270.00 | 4,810.00 | 4,870.00 | 4,870.00 | 95,831 |
| 2024-03-05 | 5,050.00 | 5,150.00 | 4,930.00 | 5,070.00 | 5,070.00 | 41,730 |
| 2024-03-04 | 5,150.00 | 5,260.00 | 5,050.00 | 5,150.00 | 5,150.00 | 41,533 |
| 2024-02-29 | 5,190.00 | 5,520.00 | 5,050.00 | 5,150.00 | 5,150.00 | 272,250 |
| 2024-02-28 | 5,020.00 | 5,240.00 | 4,960.00 | 5,160.00 | 5,160.00 | 59,951 |
| 2024-02-27 | 5,100.00 | 5,160.00 | 4,900.00 | 5,020.00 | 5,020.00 | 89,419 |
| 2024-02-26 | 5,070.00 | 5,300.00 | 4,990.00 | 5,170.00 | 5,170.00 | 111,511 |
| 2024-02-23 | 5,040.00 | 5,190.00 | 4,950.00 | 5,070.00 | 5,070.00 | 93,009 |
| 2024-02-22 | 5,190.00 | 5,310.00 | 5,010.00 | 5,080.00 | 5,080.00 | 188,518 |
| 2024-02-21 | 4,740.00 | 6,100.00 | 4,740.00 | 5,190.00 | 5,190.00 | 2,767,024 |
| 2024-02-20 | 4,840.00 | 4,840.00 | 4,615.00 | 4,695.00 | 4,695.00 | 8,374 |
| 2024-02-19 | 4,810.00 | 4,820.00 | 4,760.00 | 4,760.00 | 4,760.00 | 17,471 |
| 2024-02-16 | 4,760.00 | 4,800.00 | 4,725.00 | 4,790.00 | 4,790.00 | 11,280 |
| 2024-02-15 | 4,825.00 | 4,840.00 | 4,725.00 | 4,760.00 | 4,760.00 | 16,776 |
| 2024-02-14 | 4,760.00 | 4,845.00 | 4,755.00 | 4,825.00 | 4,825.00 | 20,723 |
| 2024-02-13 | 4,675.00 | 4,840.00 | 4,675.00 | 4,760.00 | 4,760.00 | 23,872 |
| 2024-02-08 | 4,725.00 | 4,730.00 | 4,570.00 | 4,630.00 | 4,630.00 | 7,615 |
| 2024-02-07 | 4,700.00 | 4,710.00 | 4,600.00 | 4,600.00 | 4,600.00 | 14,433 |
| 2024-02-06 | 4,765.00 | 4,765.00 | 4,550.00 | 4,650.00 | 4,650.00 | 13,085 |
| 2024-02-05 | 4,700.00 | 4,740.00 | 4,615.00 | 4,720.00 | 4,720.00 | 23,627 |
| 2024-02-02 | 4,600.00 | 4,700.00 | 4,455.00 | 4,670.00 | 4,670.00 | 15,908 |
| 2024-02-01 | 4,650.00 | 4,650.00 | 4,505.00 | 4,595.00 | 4,595.00 | 33,649 |
| 2024-01-31 | 4,745.00 | 4,770.00 | 4,620.00 | 4,650.00 | 4,650.00 | 8,954 |
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.