Carriesoft Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,820.00 | 5,840.00 | 5,400.00 | 5,500.00 | 5,500.00 | 38,075 |
| 2023-08-01 | 5,720.00 | 5,990.00 | 5,590.00 | 5,720.00 | 5,720.00 | 33,370 |
| 2023-07-31 | 5,600.00 | 5,710.00 | 5,200.00 | 5,690.00 | 5,690.00 | 33,549 |
| 2023-07-28 | 5,390.00 | 5,750.00 | 5,390.00 | 5,590.00 | 5,590.00 | 35,006 |
| 2023-07-27 | 4,920.00 | 5,950.00 | 4,920.00 | 5,380.00 | 5,380.00 | 84,979 |
| 2023-07-26 | 5,390.00 | 5,440.00 | 5,000.00 | 5,090.00 | 5,090.00 | 101,843 |
| 2023-07-25 | 5,400.00 | 5,670.00 | 5,400.00 | 5,460.00 | 5,460.00 | 46,797 |
| 2023-07-24 | 5,600.00 | 5,650.00 | 5,350.00 | 5,460.00 | 5,460.00 | 77,675 |
| 2023-07-21 | 5,940.00 | 5,940.00 | 5,660.00 | 5,680.00 | 5,680.00 | 48,006 |
| 2023-07-20 | 5,880.00 | 5,970.00 | 5,820.00 | 5,910.00 | 5,910.00 | 32,159 |
| 2023-07-19 | 5,940.00 | 5,960.00 | 5,650.00 | 5,910.00 | 5,910.00 | 65,176 |
| 2023-07-18 | 6,160.00 | 6,160.00 | 5,920.00 | 5,920.00 | 5,920.00 | 45,769 |
| 2023-07-17 | 6,160.00 | 6,210.00 | 5,850.00 | 6,080.00 | 6,080.00 | 60,486 |
| 2023-07-14 | 6,580.00 | 6,580.00 | 6,180.00 | 6,230.00 | 6,230.00 | 65,180 |
| 2023-07-13 | 6,380.00 | 6,540.00 | 6,370.00 | 6,510.00 | 6,510.00 | 42,076 |
| 2023-07-12 | 6,450.00 | 6,480.00 | 6,200.00 | 6,370.00 | 6,370.00 | 53,530 |
| 2023-07-11 | 6,530.00 | 6,660.00 | 6,400.00 | 6,490.00 | 6,490.00 | 50,689 |
| 2023-07-10 | 6,330.00 | 6,650.00 | 6,260.00 | 6,530.00 | 6,530.00 | 61,813 |
| 2023-07-07 | 6,470.00 | 6,560.00 | 6,250.00 | 6,380.00 | 6,380.00 | 46,083 |
| 2023-07-06 | 6,770.00 | 6,810.00 | 6,380.00 | 6,470.00 | 6,470.00 | 99,694 |
| 2023-07-05 | 6,900.00 | 7,000.00 | 6,610.00 | 6,710.00 | 6,710.00 | 76,124 |
| 2023-07-04 | 7,090.00 | 7,090.00 | 6,810.00 | 6,900.00 | 6,900.00 | 114,203 |
| 2023-07-03 | 7,220.00 | 7,320.00 | 7,100.00 | 7,130.00 | 7,130.00 | 99,583 |
| 2023-06-30 | 7,430.00 | 7,570.00 | 7,130.00 | 7,280.00 | 7,280.00 | 116,823 |
| 2023-06-29 | 7,610.00 | 7,800.00 | 7,440.00 | 7,480.00 | 7,480.00 | 106,656 |
| 2023-06-28 | 7,870.00 | 8,600.00 | 7,420.00 | 7,670.00 | 7,670.00 | 501,687 |
| 2023-06-27 | 7,550.00 | 7,980.00 | 7,550.00 | 7,830.00 | 7,830.00 | 126,052 |
| 2023-06-26 | 8,450.00 | 8,750.00 | 7,650.00 | 7,650.00 | 7,650.00 | 329,398 |
| 2023-06-23 | 8,360.00 | 8,690.00 | 8,330.00 | 8,630.00 | 8,630.00 | 226,697 |
| 2023-06-22 | 9,130.00 | 9,280.00 | 8,310.00 | 8,500.00 | 8,500.00 | 974,252 |
| 2023-06-21 | 8,530.00 | 8,720.00 | 8,210.00 | 8,520.00 | 8,520.00 | 387,845 |
| 2023-06-20 | 8,550.00 | 9,110.00 | 8,200.00 | 8,540.00 | 8,540.00 | 777,494 |
| 2023-06-19 | 8,400.00 | 8,570.00 | 8,160.00 | 8,520.00 | 8,520.00 | 166,942 |
| 2023-06-16 | 8,500.00 | 8,540.00 | 8,200.00 | 8,400.00 | 8,400.00 | 171,392 |
| 2023-06-15 | 8,250.00 | 8,500.00 | 8,130.00 | 8,480.00 | 8,480.00 | 348,545 |
| 2023-06-14 | 7,900.00 | 8,280.00 | 7,810.00 | 8,260.00 | 8,260.00 | 521,803 |
| 2023-06-13 | 7,870.00 | 8,070.00 | 7,780.00 | 7,880.00 | 7,880.00 | 154,129 |
| 2023-06-12 | 7,870.00 | 8,010.00 | 7,690.00 | 7,900.00 | 7,900.00 | 115,088 |
| 2023-06-09 | 7,540.00 | 7,950.00 | 7,490.00 | 7,760.00 | 7,760.00 | 241,611 |
| 2023-06-08 | 7,600.00 | 7,620.00 | 7,440.00 | 7,550.00 | 7,550.00 | 40,337 |
| 2023-06-07 | 7,830.00 | 7,830.00 | 7,570.00 | 7,630.00 | 7,630.00 | 97,829 |
| 2023-06-05 | 7,830.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,800.00 | 74,175 |
| 2023-06-02 | 7,680.00 | 7,940.00 | 7,580.00 | 7,900.00 | 7,900.00 | 112,491 |
| 2023-06-01 | 7,700.00 | 7,720.00 | 7,540.00 | 7,640.00 | 7,640.00 | 89,140 |
| 2023-05-31 | 7,640.00 | 7,810.00 | 7,610.00 | 7,750.00 | 7,750.00 | 142,531 |
| 2023-05-30 | 7,430.00 | 8,280.00 | 7,430.00 | 7,710.00 | 7,710.00 | 847,775 |
| 2023-05-26 | 7,550.00 | 7,590.00 | 7,330.00 | 7,330.00 | 7,330.00 | 130,913 |
| 2023-05-25 | 7,600.00 | 7,760.00 | 7,510.00 | 7,590.00 | 7,590.00 | 169,984 |
| 2023-05-24 | 7,880.00 | 8,200.00 | 7,710.00 | 7,710.00 | 7,710.00 | 296,099 |
| 2023-05-23 | 8,160.00 | 8,540.00 | 7,980.00 | 7,980.00 | 7,980.00 | 865,541 |
| 2023-05-22 | 7,700.00 | 9,370.00 | 7,540.00 | 8,280.00 | 8,280.00 | 6,860,202 |
| 2023-05-19 | 8,730.00 | 9,200.00 | 7,920.00 | 7,930.00 | 7,930.00 | 4,188,156 |
| 2023-05-18 | 6,180.00 | 7,940.00 | 6,020.00 | 7,940.00 | 7,940.00 | 651,921 |
| 2023-05-17 | 5,980.00 | 6,110.00 | 5,830.00 | 6,110.00 | 6,110.00 | 25,014 |
| 2023-05-16 | 5,830.00 | 6,210.00 | 5,830.00 | 5,900.00 | 5,900.00 | 35,623 |
| 2023-05-15 | 6,010.00 | 6,100.00 | 5,840.00 | 5,910.00 | 5,910.00 | 30,017 |
| 2023-05-12 | 6,220.00 | 6,220.00 | 6,040.00 | 6,080.00 | 6,080.00 | 19,002 |
| 2023-05-11 | 6,280.00 | 6,400.00 | 6,210.00 | 6,220.00 | 6,220.00 | 26,250 |
| 2023-05-10 | 6,300.00 | 6,360.00 | 6,210.00 | 6,220.00 | 6,220.00 | 23,050 |
| 2023-05-09 | 6,550.00 | 6,580.00 | 6,300.00 | 6,300.00 | 6,300.00 | 25,037 |
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.