Carriesoft Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,730.00 | 4,750.00 | 4,610.00 | 4,735.00 | 4,735.00 | 15,726 |
| 2024-01-29 | 4,865.00 | 4,865.00 | 4,655.00 | 4,730.00 | 4,730.00 | 19,714 |
| 2024-01-26 | 4,780.00 | 4,805.00 | 4,605.00 | 4,805.00 | 4,805.00 | 15,975 |
| 2024-01-25 | 4,955.00 | 4,970.00 | 4,710.00 | 4,805.00 | 4,805.00 | 38,634 |
| 2024-01-24 | 5,100.00 | 5,190.00 | 4,965.00 | 5,000.00 | 5,000.00 | 35,260 |
| 2024-01-23 | 5,180.00 | 5,180.00 | 4,920.00 | 5,100.00 | 5,100.00 | 31,071 |
| 2024-01-22 | 5,280.00 | 5,310.00 | 5,040.00 | 5,180.00 | 5,180.00 | 47,052 |
| 2024-01-19 | 5,210.00 | 5,360.00 | 5,080.00 | 5,230.00 | 5,230.00 | 62,451 |
| 2024-01-18 | 5,150.00 | 5,550.00 | 5,000.00 | 5,220.00 | 5,220.00 | 295,756 |
| 2024-01-17 | 5,130.00 | 5,170.00 | 4,825.00 | 4,855.00 | 4,855.00 | 63,941 |
| 2024-01-16 | 5,220.00 | 5,320.00 | 5,030.00 | 5,200.00 | 5,200.00 | 37,773 |
| 2024-01-15 | 5,150.00 | 5,300.00 | 5,060.00 | 5,220.00 | 5,220.00 | 24,386 |
| 2024-01-12 | 5,270.00 | 5,310.00 | 5,130.00 | 5,200.00 | 5,200.00 | 33,196 |
| 2024-01-11 | 5,430.00 | 5,580.00 | 5,250.00 | 5,350.00 | 5,350.00 | 64,749 |
| 2024-01-10 | 5,680.00 | 5,680.00 | 5,360.00 | 5,480.00 | 5,480.00 | 55,041 |
| 2024-01-09 | 5,680.00 | 5,720.00 | 5,510.00 | 5,570.00 | 5,570.00 | 53,502 |
| 2024-01-08 | 5,510.00 | 5,740.00 | 5,500.00 | 5,680.00 | 5,680.00 | 73,773 |
| 2024-01-05 | 5,520.00 | 5,590.00 | 5,460.00 | 5,560.00 | 5,560.00 | 53,386 |
| 2024-01-04 | 5,950.00 | 6,000.00 | 5,510.00 | 5,590.00 | 5,590.00 | 198,752 |
| 2024-01-03 | 5,440.00 | 5,970.00 | 5,240.00 | 5,650.00 | 5,650.00 | 517,199 |
| 2024-01-02 | 5,140.00 | 5,370.00 | 5,130.00 | 5,370.00 | 5,370.00 | 68,766 |
| 2023-12-28 | 5,140.00 | 5,200.00 | 5,040.00 | 5,140.00 | 5,140.00 | 27,788 |
| 2023-12-27 | 5,100.00 | 5,170.00 | 4,995.00 | 5,130.00 | 5,130.00 | 33,347 |
| 2023-12-26 | 5,000.00 | 5,170.00 | 4,905.00 | 5,100.00 | 5,100.00 | 78,477 |
| 2023-12-22 | 5,090.00 | 5,090.00 | 4,900.00 | 4,940.00 | 4,940.00 | 56,025 |
| 2023-12-21 | 4,810.00 | 5,700.00 | 4,760.00 | 4,995.00 | 4,995.00 | 825,756 |
| 2023-12-20 | 4,730.00 | 4,810.00 | 4,725.00 | 4,775.00 | 4,775.00 | 10,221 |
| 2023-12-19 | 4,850.00 | 4,860.00 | 4,700.00 | 4,770.00 | 4,770.00 | 18,914 |
| 2023-12-18 | 4,800.00 | 4,920.00 | 4,745.00 | 4,815.00 | 4,815.00 | 17,653 |
| 2023-12-15 | 4,680.00 | 4,795.00 | 4,635.00 | 4,750.00 | 4,750.00 | 14,918 |
| 2023-12-14 | 4,810.00 | 4,810.00 | 4,665.00 | 4,680.00 | 4,680.00 | 9,959 |
| 2023-12-13 | 4,765.00 | 4,770.00 | 4,665.00 | 4,665.00 | 4,665.00 | 35,555 |
| 2023-12-12 | 4,770.00 | 4,850.00 | 4,720.00 | 4,770.00 | 4,770.00 | 36,607 |
| 2023-12-11 | 4,725.00 | 4,875.00 | 4,485.00 | 4,815.00 | 4,815.00 | 39,033 |
| 2023-12-08 | 4,750.00 | 4,800.00 | 4,600.00 | 4,725.00 | 4,725.00 | 37,608 |
| 2023-12-07 | 4,910.00 | 4,915.00 | 4,695.00 | 4,715.00 | 4,715.00 | 33,362 |
| 2023-12-06 | 4,745.00 | 4,950.00 | 4,705.00 | 4,870.00 | 4,870.00 | 33,389 |
| 2023-12-05 | 4,885.00 | 4,885.00 | 4,570.00 | 4,780.00 | 4,780.00 | 31,501 |
| 2023-12-04 | 4,930.00 | 5,150.00 | 4,505.00 | 4,885.00 | 4,885.00 | 104,039 |
| 2023-12-01 | 4,620.00 | 4,900.00 | 4,615.00 | 4,685.00 | 4,685.00 | 12,598 |
| 2023-11-30 | 4,645.00 | 4,760.00 | 4,575.00 | 4,620.00 | 4,620.00 | 12,142 |
| 2023-11-29 | 4,670.00 | 4,670.00 | 4,560.00 | 4,645.00 | 4,645.00 | 10,809 |
| 2023-11-28 | 4,780.00 | 4,855.00 | 4,610.00 | 4,630.00 | 4,630.00 | 18,851 |
| 2023-11-27 | 4,740.00 | 4,880.00 | 4,715.00 | 4,735.00 | 4,735.00 | 25,985 |
| 2023-11-24 | 4,805.00 | 4,830.00 | 4,700.00 | 4,830.00 | 4,830.00 | 12,608 |
| 2023-11-23 | 4,880.00 | 4,940.00 | 4,705.00 | 4,765.00 | 4,765.00 | 38,860 |
| 2023-11-22 | 4,770.00 | 4,920.00 | 4,695.00 | 4,880.00 | 4,880.00 | 40,917 |
| 2023-11-21 | 4,545.00 | 4,830.00 | 4,495.00 | 4,820.00 | 4,820.00 | 65,891 |
| 2023-11-20 | 4,455.00 | 4,735.00 | 4,175.00 | 4,590.00 | 4,590.00 | 65,967 |
| 2023-11-17 | 4,470.00 | 4,520.00 | 4,405.00 | 4,445.00 | 4,445.00 | 7,573 |
| 2023-11-16 | 4,485.00 | 4,485.00 | 4,430.00 | 4,470.00 | 4,470.00 | 9,388 |
| 2023-11-15 | 4,450.00 | 4,500.00 | 4,385.00 | 4,425.00 | 4,425.00 | 6,913 |
| 2023-11-14 | 4,310.00 | 4,395.00 | 4,285.00 | 4,345.00 | 4,345.00 | 14,936 |
| 2023-11-13 | 4,450.00 | 4,495.00 | 4,310.00 | 4,310.00 | 4,310.00 | 9,000 |
| 2023-11-10 | 4,305.00 | 4,515.00 | 4,305.00 | 4,495.00 | 4,495.00 | 9,019 |
| 2023-11-09 | 4,485.00 | 4,600.00 | 4,445.00 | 4,475.00 | 4,475.00 | 15,012 |
| 2023-11-08 | 4,400.00 | 4,505.00 | 4,400.00 | 4,440.00 | 4,440.00 | 7,125 |
| 2023-11-07 | 4,570.00 | 4,570.00 | 4,300.00 | 4,485.00 | 4,485.00 | 19,791 |
| 2023-11-06 | 4,445.00 | 4,530.00 | 4,385.00 | 4,500.00 | 4,500.00 | 18,143 |
| 2023-11-03 | 4,380.00 | 4,480.00 | 4,300.00 | 4,445.00 | 4,445.00 | 14,953 |
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.