Carriesoft Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 10,170.00 | 10,350.00 | 9,670.00 | 9,710.00 | 9,710.00 | 339,561 |
| 2023-02-08 | 10,210.00 | 10,380.00 | 9,980.00 | 10,140.00 | 10,140.00 | 279,910 |
| 2023-02-07 | 10,700.00 | 10,900.00 | 10,160.00 | 10,170.00 | 10,170.00 | 634,223 |
| 2023-02-06 | 10,230.00 | 10,490.00 | 9,860.00 | 10,410.00 | 10,410.00 | 347,945 |
| 2023-02-03 | 10,270.00 | 10,730.00 | 10,190.00 | 10,400.00 | 10,400.00 | 811,313 |
| 2023-02-02 | 9,260.00 | 10,790.00 | 9,100.00 | 10,470.00 | 10,470.00 | 3,791,946 |
| 2023-02-01 | 8,890.00 | 9,730.00 | 8,710.00 | 9,310.00 | 9,310.00 | 2,047,840 |
| 2023-01-31 | 9,070.00 | 9,080.00 | 8,360.00 | 8,600.00 | 8,600.00 | 271,914 |
| 2023-01-30 | 8,980.00 | 9,280.00 | 8,920.00 | 9,110.00 | 9,110.00 | 362,967 |
| 2023-01-27 | 8,810.00 | 9,000.00 | 8,630.00 | 9,000.00 | 9,000.00 | 176,432 |
| 2023-01-26 | 8,690.00 | 8,990.00 | 8,620.00 | 8,800.00 | 8,800.00 | 173,916 |
| 2023-01-25 | 8,620.00 | 8,770.00 | 8,500.00 | 8,730.00 | 8,730.00 | 175,669 |
| 2023-01-20 | 9,000.00 | 9,050.00 | 8,610.00 | 8,620.00 | 8,620.00 | 281,297 |
| 2023-01-19 | 8,700.00 | 9,720.00 | 8,680.00 | 8,950.00 | 8,950.00 | 2,139,156 |
| 2023-01-18 | 9,290.00 | 9,380.00 | 8,890.00 | 8,900.00 | 8,900.00 | 488,463 |
| 2023-01-17 | 8,970.00 | 9,250.00 | 8,610.00 | 9,200.00 | 9,200.00 | 630,967 |
| 2023-01-16 | 8,360.00 | 9,450.00 | 8,230.00 | 9,090.00 | 9,090.00 | 3,048,847 |
| 2023-01-13 | 8,100.00 | 8,450.00 | 8,000.00 | 8,300.00 | 8,300.00 | 166,451 |
| 2023-01-12 | 8,230.00 | 8,280.00 | 8,090.00 | 8,110.00 | 8,110.00 | 93,096 |
| 2023-01-11 | 8,250.00 | 8,400.00 | 8,130.00 | 8,160.00 | 8,160.00 | 167,462 |
| 2023-01-10 | 8,840.00 | 8,930.00 | 8,250.00 | 8,250.00 | 8,250.00 | 368,568 |
| 2023-01-09 | 8,920.00 | 8,960.00 | 8,750.00 | 8,800.00 | 8,800.00 | 197,594 |
| 2023-01-06 | 8,810.00 | 9,450.00 | 8,770.00 | 8,900.00 | 8,900.00 | 1,451,555 |
| 2023-01-05 | 8,650.00 | 9,100.00 | 8,410.00 | 8,660.00 | 8,660.00 | 879,659 |
| 2023-01-04 | 8,410.00 | 8,840.00 | 8,150.00 | 8,720.00 | 8,720.00 | 669,891 |
| 2023-01-03 | 8,280.00 | 8,600.00 | 8,050.00 | 8,370.00 | 8,370.00 | 714,520 |
| 2023-01-02 | 7,330.00 | 8,990.00 | 7,300.00 | 8,650.00 | 8,650.00 | 2,631,897 |
| 2022-12-29 | 7,600.00 | 7,930.00 | 7,320.00 | 7,330.00 | 7,330.00 | 142,637 |
| 2022-12-28 | 7,450.00 | 7,920.00 | 7,330.00 | 7,600.00 | 7,600.00 | 185,062 |
| 2022-12-27 | 7,310.00 | 7,760.00 | 7,230.00 | 7,440.00 | 7,440.00 | 228,919 |
| 2022-12-26 | 7,790.00 | 7,860.00 | 7,190.00 | 7,220.00 | 7,220.00 | 226,080 |
| 2022-12-23 | 8,450.00 | 8,490.00 | 7,800.00 | 7,800.00 | 7,800.00 | 207,944 |
| 2022-12-22 | 9,100.00 | 9,230.00 | 8,500.00 | 8,520.00 | 8,520.00 | 448,591 |
| 2022-12-21 | 8,520.00 | 9,200.00 | 8,520.00 | 8,970.00 | 8,970.00 | 620,763 |
| 2022-12-20 | 8,690.00 | 9,230.00 | 8,460.00 | 8,650.00 | 8,650.00 | 557,229 |
| 2022-12-19 | 8,890.00 | 9,550.00 | 8,740.00 | 8,740.00 | 8,740.00 | 697,225 |
| 2022-12-16 | 9,200.00 | 9,750.00 | 8,720.00 | 9,040.00 | 9,040.00 | 1,515,711 |
| 2022-12-15 | 7,900.00 | 9,650.00 | 7,900.00 | 9,030.00 | 9,030.00 | 4,822,440 |
| 2022-12-14 | 7,810.00 | 8,080.00 | 7,750.00 | 7,890.00 | 7,890.00 | 193,338 |
| 2022-12-13 | 8,460.00 | 8,550.00 | 7,810.00 | 7,810.00 | 7,810.00 | 389,792 |
| 2022-12-12 | 8,560.00 | 8,960.00 | 8,450.00 | 8,570.00 | 8,570.00 | 477,991 |
| 2022-12-09 | 8,850.00 | 9,300.00 | 8,600.00 | 8,710.00 | 8,710.00 | 1,160,642 |
| 2022-12-08 | 8,880.00 | 9,700.00 | 8,600.00 | 8,730.00 | 8,730.00 | 2,191,310 |
| 2022-12-07 | 9,050.00 | 10,250.00 | 8,630.00 | 9,020.00 | 9,020.00 | 2,919,714 |
| 2022-12-06 | 8,480.00 | 9,980.00 | 8,230.00 | 9,460.00 | 9,460.00 | 9,611,302 |
| 2022-12-05 | 6,730.00 | 8,660.00 | 6,670.00 | 7,800.00 | 7,800.00 | 4,699,721 |
| 2022-12-02 | 7,250.00 | 7,260.00 | 6,670.00 | 6,730.00 | 6,730.00 | 302,928 |
| 2022-12-01 | 7,060.00 | 7,480.00 | 6,950.00 | 7,130.00 | 7,130.00 | 525,914 |
| 2022-11-30 | 7,330.00 | 7,470.00 | 6,990.00 | 7,000.00 | 7,000.00 | 402,725 |
| 2022-11-29 | 7,570.00 | 7,720.00 | 7,150.00 | 7,330.00 | 7,330.00 | 455,826 |
| 2022-11-28 | 9,000.00 | 9,400.00 | 7,660.00 | 7,660.00 | 7,660.00 | 2,469,852 |
| 2022-11-25 | 7,700.00 | 7,960.00 | 7,510.00 | 7,960.00 | 7,960.00 | 548,455 |
| 2022-11-24 | 5,650.00 | 6,560.00 | 5,610.00 | 6,130.00 | 6,130.00 | 1,291,814 |
| 2022-11-23 | 4,990.00 | 6,130.00 | 4,990.00 | 5,540.00 | 5,540.00 | 1,306,559 |
| 2022-11-22 | 5,360.00 | 5,380.00 | 4,955.00 | 4,955.00 | 4,955.00 | 118,268 |
| 2022-11-21 | 5,360.00 | 6,470.00 | 5,260.00 | 5,440.00 | 5,440.00 | 1,185,481 |
| 2022-11-18 | 5,020.00 | 5,350.00 | 4,990.00 | 5,150.00 | 5,150.00 | 46,823 |
| 2022-11-17 | 5,030.00 | 5,050.00 | 4,950.00 | 5,020.00 | 5,020.00 | 17,009 |
| 2022-11-16 | 5,000.00 | 5,040.00 | 4,810.00 | 5,040.00 | 5,040.00 | 20,590 |
| 2022-11-15 | 4,755.00 | 5,010.00 | 4,725.00 | 5,000.00 | 5,000.00 | 37,429 |
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.