Carriesoft Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 6,550.00 | 6,580.00 | 6,300.00 | 6,300.00 | 6,300.00 | 25,037 |
| 2023-05-08 | 6,450.00 | 6,630.00 | 6,450.00 | 6,570.00 | 6,570.00 | 18,179 |
| 2023-05-04 | 6,620.00 | 6,620.00 | 6,300.00 | 6,450.00 | 6,450.00 | 16,232 |
| 2023-05-03 | 6,510.00 | 6,610.00 | 6,420.00 | 6,520.00 | 6,520.00 | 18,855 |
| 2023-05-02 | 6,310.00 | 6,550.00 | 6,200.00 | 6,510.00 | 6,510.00 | 35,219 |
| 2023-04-28 | 6,310.00 | 6,480.00 | 6,160.00 | 6,310.00 | 6,310.00 | 36,528 |
| 2023-04-27 | 6,450.00 | 6,600.00 | 6,190.00 | 6,430.00 | 6,430.00 | 42,792 |
| 2023-04-26 | 6,530.00 | 6,690.00 | 6,390.00 | 6,390.00 | 6,390.00 | 23,389 |
| 2023-04-25 | 6,550.00 | 6,820.00 | 6,450.00 | 6,530.00 | 6,530.00 | 45,105 |
| 2023-04-24 | 6,500.00 | 6,700.00 | 6,500.00 | 6,660.00 | 6,660.00 | 30,663 |
| 2023-04-21 | 6,800.00 | 6,880.00 | 6,600.00 | 6,630.00 | 6,630.00 | 75,142 |
| 2023-04-20 | 7,020.00 | 7,060.00 | 6,890.00 | 6,910.00 | 6,910.00 | 43,045 |
| 2023-04-19 | 7,180.00 | 7,180.00 | 6,980.00 | 7,020.00 | 7,020.00 | 46,599 |
| 2023-04-18 | 7,090.00 | 7,100.00 | 6,970.00 | 6,990.00 | 6,990.00 | 49,622 |
| 2023-04-17 | 7,260.00 | 7,340.00 | 7,000.00 | 7,070.00 | 7,070.00 | 48,010 |
| 2023-04-14 | 6,940.00 | 7,330.00 | 6,940.00 | 7,260.00 | 7,260.00 | 92,781 |
| 2023-04-13 | 7,060.00 | 7,120.00 | 6,850.00 | 6,980.00 | 6,980.00 | 84,375 |
| 2023-04-12 | 7,130.00 | 7,260.00 | 6,980.00 | 7,120.00 | 7,120.00 | 85,003 |
| 2023-04-11 | 7,190.00 | 7,270.00 | 7,000.00 | 7,130.00 | 7,130.00 | 68,222 |
| 2023-04-10 | 7,650.00 | 7,650.00 | 7,120.00 | 7,170.00 | 7,170.00 | 132,450 |
| 2023-04-07 | 7,880.00 | 7,880.00 | 7,620.00 | 7,650.00 | 7,650.00 | 81,840 |
| 2023-04-06 | 7,890.00 | 7,950.00 | 7,790.00 | 7,810.00 | 7,810.00 | 52,955 |
| 2023-04-05 | 7,990.00 | 8,030.00 | 7,870.00 | 7,950.00 | 7,950.00 | 59,400 |
| 2023-04-04 | 7,990.00 | 8,080.00 | 7,780.00 | 8,010.00 | 8,010.00 | 73,632 |
| 2023-04-03 | 7,750.00 | 7,930.00 | 7,730.00 | 7,860.00 | 7,860.00 | 59,692 |
| 2023-03-31 | 7,820.00 | 8,080.00 | 7,730.00 | 7,860.00 | 7,860.00 | 132,721 |
| 2023-03-30 | 8,000.00 | 8,000.00 | 7,700.00 | 7,820.00 | 7,820.00 | 119,948 |
| 2023-03-29 | 8,200.00 | 8,220.00 | 7,930.00 | 8,000.00 | 8,000.00 | 147,074 |
| 2023-03-28 | 8,780.00 | 8,780.00 | 8,240.00 | 8,280.00 | 8,280.00 | 200,609 |
| 2023-03-27 | 8,810.00 | 9,090.00 | 8,710.00 | 8,790.00 | 8,790.00 | 463,453 |
| 2023-03-24 | 8,020.00 | 8,830.00 | 7,930.00 | 8,830.00 | 8,830.00 | 597,122 |
| 2023-03-23 | 8,090.00 | 8,310.00 | 8,000.00 | 8,000.00 | 8,000.00 | 90,302 |
| 2023-03-22 | 8,010.00 | 8,350.00 | 8,000.00 | 8,050.00 | 8,050.00 | 98,877 |
| 2023-03-21 | 8,580.00 | 8,600.00 | 7,980.00 | 8,000.00 | 8,000.00 | 174,010 |
| 2023-03-20 | 8,200.00 | 8,360.00 | 8,010.00 | 8,170.00 | 8,170.00 | 74,482 |
| 2023-03-17 | 7,750.00 | 8,290.00 | 7,750.00 | 8,290.00 | 8,290.00 | 134,230 |
| 2023-03-16 | 7,810.00 | 7,860.00 | 7,460.00 | 7,640.00 | 7,640.00 | 75,472 |
| 2023-03-15 | 7,900.00 | 8,160.00 | 7,760.00 | 7,830.00 | 7,830.00 | 93,417 |
| 2023-03-14 | 8,020.00 | 8,020.00 | 7,660.00 | 7,730.00 | 7,730.00 | 100,439 |
| 2023-03-13 | 8,200.00 | 8,240.00 | 7,830.00 | 8,110.00 | 8,110.00 | 128,226 |
| 2023-03-10 | 8,290.00 | 8,790.00 | 8,170.00 | 8,260.00 | 8,260.00 | 205,991 |
| 2023-03-09 | 9,150.00 | 9,180.00 | 8,450.00 | 8,450.00 | 8,450.00 | 332,786 |
| 2023-03-08 | 8,260.00 | 9,400.00 | 8,060.00 | 9,150.00 | 9,150.00 | 1,495,731 |
| 2023-03-07 | 8,770.00 | 8,770.00 | 8,270.00 | 8,270.00 | 8,270.00 | 242,685 |
| 2023-03-06 | 9,240.00 | 9,300.00 | 8,760.00 | 8,770.00 | 8,770.00 | 299,907 |
| 2023-03-03 | 9,970.00 | 10,540.00 | 9,060.00 | 9,300.00 | 9,300.00 | 2,326,492 |
| 2023-03-02 | 8,740.00 | 9,210.00 | 8,620.00 | 9,210.00 | 9,210.00 | 679,229 |
| 2023-02-28 | 8,600.00 | 8,910.00 | 8,410.00 | 8,710.00 | 8,710.00 | 323,390 |
| 2023-02-27 | 8,080.00 | 8,880.00 | 8,080.00 | 8,630.00 | 8,630.00 | 550,472 |
| 2023-02-24 | 8,790.00 | 9,500.00 | 8,150.00 | 8,180.00 | 8,180.00 | 1,211,254 |
| 2023-02-23 | 7,530.00 | 8,090.00 | 7,530.00 | 8,040.00 | 8,040.00 | 332,038 |
| 2023-02-22 | 7,760.00 | 7,760.00 | 7,500.00 | 7,550.00 | 7,550.00 | 118,903 |
| 2023-02-21 | 8,200.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | 204,580 |
| 2023-02-20 | 8,150.00 | 8,160.00 | 7,800.00 | 8,000.00 | 8,000.00 | 140,533 |
| 2023-02-17 | 8,730.00 | 8,730.00 | 7,890.00 | 8,000.00 | 8,000.00 | 305,420 |
| 2023-02-16 | 8,760.00 | 8,890.00 | 8,550.00 | 8,740.00 | 8,740.00 | 183,215 |
| 2023-02-15 | 9,160.00 | 9,200.00 | 8,640.00 | 8,700.00 | 8,700.00 | 214,368 |
| 2023-02-14 | 9,420.00 | 9,670.00 | 9,020.00 | 9,160.00 | 9,160.00 | 272,636 |
| 2023-02-13 | 9,550.00 | 9,560.00 | 9,180.00 | 9,400.00 | 9,400.00 | 149,058 |
| 2023-02-10 | 9,720.00 | 9,920.00 | 9,550.00 | 9,560.00 | 9,560.00 | 218,547 |
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.