Carriesoft Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,340.00 | 4,400.00 | 4,300.00 | 4,380.00 | 4,380.00 | 14,440 |
| 2023-11-01 | 4,270.00 | 4,480.00 | 4,255.00 | 4,300.00 | 4,300.00 | 13,546 |
| 2023-10-31 | 4,320.00 | 4,495.00 | 4,270.00 | 4,270.00 | 4,270.00 | 20,513 |
| 2023-10-30 | 4,250.00 | 4,400.00 | 4,205.00 | 4,280.00 | 4,280.00 | 16,625 |
| 2023-10-27 | 4,235.00 | 4,500.00 | 4,165.00 | 4,210.00 | 4,210.00 | 32,393 |
| 2023-10-26 | 4,120.00 | 4,535.00 | 4,090.00 | 4,235.00 | 4,235.00 | 76,215 |
| 2023-10-25 | 4,290.00 | 4,330.00 | 4,140.00 | 4,140.00 | 4,140.00 | 15,054 |
| 2023-10-24 | 4,170.00 | 4,330.00 | 4,075.00 | 4,185.00 | 4,185.00 | 10,729 |
| 2023-10-23 | 4,305.00 | 4,390.00 | 4,110.00 | 4,170.00 | 4,170.00 | 10,565 |
| 2023-10-20 | 4,280.00 | 4,415.00 | 4,190.00 | 4,390.00 | 4,390.00 | 27,551 |
| 2023-10-19 | 4,460.00 | 4,555.00 | 4,400.00 | 4,450.00 | 4,450.00 | 17,684 |
| 2023-10-18 | 4,695.00 | 4,695.00 | 4,540.00 | 4,560.00 | 4,560.00 | 11,475 |
| 2023-10-17 | 4,540.00 | 4,695.00 | 4,540.00 | 4,695.00 | 4,695.00 | 9,483 |
| 2023-10-16 | 4,720.00 | 4,720.00 | 4,440.00 | 4,600.00 | 4,600.00 | 30,782 |
| 2023-10-13 | 4,785.00 | 4,790.00 | 4,620.00 | 4,710.00 | 4,710.00 | 13,071 |
| 2023-10-12 | 4,870.00 | 4,870.00 | 4,750.00 | 4,780.00 | 4,780.00 | 13,175 |
| 2023-10-11 | 4,740.00 | 4,880.00 | 4,725.00 | 4,775.00 | 4,775.00 | 18,539 |
| 2023-10-10 | 4,870.00 | 4,915.00 | 4,720.00 | 4,730.00 | 4,730.00 | 12,276 |
| 2023-10-06 | 4,780.00 | 4,910.00 | 4,735.00 | 4,750.00 | 4,750.00 | 8,721 |
| 2023-10-05 | 4,790.00 | 4,845.00 | 4,740.00 | 4,750.00 | 4,750.00 | 9,851 |
| 2023-10-04 | 4,960.00 | 5,000.00 | 4,785.00 | 4,790.00 | 4,790.00 | 17,534 |
| 2023-09-27 | 4,755.00 | 5,020.00 | 4,625.00 | 4,930.00 | 4,930.00 | 14,136 |
| 2023-09-26 | 4,780.00 | 4,820.00 | 4,705.00 | 4,775.00 | 4,775.00 | 7,571 |
| 2023-09-25 | 4,950.00 | 4,950.00 | 4,705.00 | 4,780.00 | 4,780.00 | 27,206 |
| 2023-09-22 | 4,800.00 | 4,950.00 | 4,800.00 | 4,895.00 | 4,895.00 | 20,963 |
| 2023-09-21 | 5,060.00 | 5,060.00 | 4,900.00 | 4,925.00 | 4,925.00 | 27,154 |
| 2023-09-20 | 5,060.00 | 5,170.00 | 5,000.00 | 5,040.00 | 5,040.00 | 24,952 |
| 2023-09-19 | 5,090.00 | 5,140.00 | 5,000.00 | 5,010.00 | 5,010.00 | 29,677 |
| 2023-09-18 | 5,160.00 | 5,250.00 | 5,070.00 | 5,090.00 | 5,090.00 | 12,712 |
| 2023-09-15 | 5,300.00 | 5,300.00 | 5,110.00 | 5,150.00 | 5,150.00 | 20,272 |
| 2023-09-14 | 5,200.00 | 5,200.00 | 5,090.00 | 5,160.00 | 5,160.00 | 16,259 |
| 2023-09-13 | 5,200.00 | 5,410.00 | 5,080.00 | 5,200.00 | 5,200.00 | 42,997 |
| 2023-09-12 | 5,550.00 | 5,640.00 | 5,250.00 | 5,280.00 | 5,280.00 | 58,391 |
| 2023-09-11 | 5,280.00 | 5,440.00 | 5,150.00 | 5,410.00 | 5,410.00 | 31,770 |
| 2023-09-08 | 5,210.00 | 5,360.00 | 5,190.00 | 5,190.00 | 5,190.00 | 25,508 |
| 2023-09-07 | 5,270.00 | 5,340.00 | 5,190.00 | 5,210.00 | 5,210.00 | 16,899 |
| 2023-09-06 | 5,220.00 | 5,320.00 | 5,200.00 | 5,250.00 | 5,250.00 | 34,303 |
| 2023-09-05 | 5,460.00 | 5,590.00 | 5,110.00 | 5,270.00 | 5,270.00 | 33,491 |
| 2023-09-04 | 5,740.00 | 5,870.00 | 5,430.00 | 5,460.00 | 5,460.00 | 83,790 |
| 2023-09-01 | 5,770.00 | 5,960.00 | 5,500.00 | 5,750.00 | 5,750.00 | 44,849 |
| 2023-08-31 | 5,700.00 | 5,980.00 | 5,600.00 | 5,770.00 | 5,770.00 | 71,753 |
| 2023-08-30 | 5,690.00 | 5,840.00 | 5,590.00 | 5,720.00 | 5,720.00 | 51,544 |
| 2023-08-29 | 5,680.00 | 6,150.00 | 5,460.00 | 5,680.00 | 5,680.00 | 273,546 |
| 2023-08-28 | 5,430.00 | 5,470.00 | 5,280.00 | 5,470.00 | 5,470.00 | 37,525 |
| 2023-08-25 | 5,590.00 | 5,590.00 | 5,250.00 | 5,270.00 | 5,270.00 | 31,752 |
| 2023-08-24 | 5,310.00 | 5,410.00 | 5,280.00 | 5,360.00 | 5,360.00 | 17,945 |
| 2023-08-23 | 5,270.00 | 5,490.00 | 5,200.00 | 5,300.00 | 5,300.00 | 21,024 |
| 2023-08-22 | 5,500.00 | 5,500.00 | 5,060.00 | 5,320.00 | 5,320.00 | 53,129 |
| 2023-08-21 | 5,290.00 | 5,580.00 | 5,260.00 | 5,420.00 | 5,420.00 | 15,380 |
| 2023-08-18 | 5,720.00 | 5,950.00 | 5,360.00 | 5,400.00 | 5,400.00 | 42,441 |
| 2023-08-17 | 5,900.00 | 6,020.00 | 5,530.00 | 5,600.00 | 5,600.00 | 36,196 |
| 2023-08-16 | 6,440.00 | 6,440.00 | 5,880.00 | 5,900.00 | 5,900.00 | 112,621 |
| 2023-08-14 | 6,190.00 | 6,540.00 | 5,770.00 | 6,440.00 | 6,440.00 | 137,693 |
| 2023-08-11 | 5,850.00 | 6,030.00 | 5,850.00 | 5,920.00 | 5,920.00 | 64,046 |
| 2023-08-10 | 5,590.00 | 6,140.00 | 5,460.00 | 5,900.00 | 5,900.00 | 205,526 |
| 2023-08-09 | 5,440.00 | 5,590.00 | 5,380.00 | 5,530.00 | 5,530.00 | 11,850 |
| 2023-08-08 | 5,490.00 | 5,720.00 | 5,360.00 | 5,440.00 | 5,440.00 | 29,193 |
| 2023-08-07 | 5,690.00 | 5,690.00 | 5,440.00 | 5,490.00 | 5,490.00 | 23,264 |
| 2023-08-04 | 5,340.00 | 5,620.00 | 5,320.00 | 5,540.00 | 5,540.00 | 28,219 |
| 2023-08-03 | 5,400.00 | 5,510.00 | 5,250.00 | 5,430.00 | 5,430.00 | 21,056 |
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.