Carriesoft Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 4,755.00 | 4,850.00 | 4,750.00 | 4,820.00 | 4,820.00 | 17,742 |
| 2022-11-11 | 4,970.00 | 5,010.00 | 4,710.00 | 4,755.00 | 4,755.00 | 20,045 |
| 2022-11-10 | 4,830.00 | 4,830.00 | 4,680.00 | 4,680.00 | 4,680.00 | 18,100 |
| 2022-11-09 | 4,735.00 | 5,080.00 | 4,735.00 | 4,805.00 | 4,805.00 | 26,696 |
| 2022-11-08 | 4,710.00 | 4,755.00 | 4,600.00 | 4,710.00 | 4,710.00 | 22,124 |
| 2022-11-07 | 4,670.00 | 4,725.00 | 4,540.00 | 4,610.00 | 4,610.00 | 16,856 |
| 2022-11-04 | 4,610.00 | 4,635.00 | 4,425.00 | 4,635.00 | 4,635.00 | 24,621 |
| 2022-11-03 | 4,765.00 | 4,765.00 | 4,510.00 | 4,635.00 | 4,635.00 | 8,851 |
| 2022-11-02 | 4,765.00 | 4,770.00 | 4,630.00 | 4,765.00 | 4,765.00 | 16,279 |
| 2022-11-01 | 4,730.00 | 4,760.00 | 4,685.00 | 4,750.00 | 4,750.00 | 14,519 |
| 2022-10-31 | 4,595.00 | 4,690.00 | 4,560.00 | 4,685.00 | 4,685.00 | 11,289 |
| 2022-10-28 | 4,675.00 | 4,675.00 | 4,550.00 | 4,585.00 | 4,585.00 | 18,656 |
| 2022-10-27 | 4,510.00 | 4,620.00 | 4,510.00 | 4,605.00 | 4,605.00 | 15,282 |
| 2022-10-26 | 4,560.00 | 4,615.00 | 4,490.00 | 4,510.00 | 4,510.00 | 14,314 |
| 2022-10-25 | 4,465.00 | 4,590.00 | 4,440.00 | 4,515.00 | 4,515.00 | 23,631 |
| 2022-10-24 | 4,600.00 | 4,760.00 | 4,400.00 | 4,400.00 | 4,400.00 | 36,784 |
| 2022-10-21 | 4,815.00 | 4,820.00 | 4,600.00 | 4,600.00 | 4,600.00 | 13,783 |
| 2022-10-20 | 4,805.00 | 4,900.00 | 4,795.00 | 4,865.00 | 4,865.00 | 12,275 |
| 2022-10-19 | 4,945.00 | 4,975.00 | 4,750.00 | 4,800.00 | 4,800.00 | 21,535 |
| 2022-10-18 | 4,680.00 | 4,935.00 | 4,660.00 | 4,885.00 | 4,885.00 | 28,311 |
| 2022-10-17 | 4,700.00 | 4,700.00 | 4,450.00 | 4,640.00 | 4,640.00 | 36,725 |
| 2022-10-14 | 4,630.00 | 4,840.00 | 4,630.00 | 4,740.00 | 4,740.00 | 24,344 |
| 2022-10-13 | 4,780.00 | 4,780.00 | 4,595.00 | 4,695.00 | 4,695.00 | 25,917 |
| 2022-10-12 | 5,030.00 | 5,040.00 | 4,600.00 | 4,825.00 | 4,825.00 | 50,832 |
| 2022-10-11 | 5,650.00 | 5,780.00 | 5,040.00 | 5,090.00 | 5,090.00 | 48,761 |
| 2022-10-07 | 5,080.00 | 5,960.00 | 5,080.00 | 5,650.00 | 5,650.00 | 234,987 |
| 2022-10-06 | 4,895.00 | 5,160.00 | 4,895.00 | 5,060.00 | 5,060.00 | 24,421 |
| 2022-10-05 | 5,130.00 | 5,220.00 | 4,825.00 | 4,870.00 | 4,870.00 | 39,563 |
| 2022-10-04 | 5,020.00 | 5,110.00 | 4,975.00 | 5,070.00 | 5,070.00 | 19,805 |
| 2022-09-30 | 4,800.00 | 4,990.00 | 4,600.00 | 4,950.00 | 4,950.00 | 51,520 |
| 2022-09-29 | 5,070.00 | 5,280.00 | 5,000.00 | 5,000.00 | 5,000.00 | 32,031 |
| 2022-09-28 | 5,300.00 | 5,350.00 | 4,900.00 | 5,050.00 | 5,050.00 | 45,197 |
| 2022-09-27 | 6,080.00 | 6,300.00 | 5,080.00 | 5,300.00 | 5,300.00 | 458,627 |
| 2022-09-26 | 5,200.00 | 5,450.00 | 5,030.00 | 5,140.00 | 5,140.00 | 41,236 |
| 2022-09-23 | 5,800.00 | 5,820.00 | 5,400.00 | 5,450.00 | 5,450.00 | 22,020 |
| 2022-09-22 | 6,000.00 | 6,100.00 | 5,790.00 | 5,800.00 | 5,800.00 | 19,993 |
| 2022-09-21 | 6,060.00 | 6,240.00 | 5,970.00 | 6,000.00 | 6,000.00 | 19,078 |
| 2022-09-20 | 6,110.00 | 6,290.00 | 6,080.00 | 6,150.00 | 6,150.00 | 15,925 |
| 2022-09-19 | 6,180.00 | 6,180.00 | 5,970.00 | 6,180.00 | 6,180.00 | 25,449 |
| 2022-09-16 | 6,260.00 | 6,290.00 | 6,150.00 | 6,250.00 | 6,250.00 | 17,422 |
| 2022-09-15 | 6,350.00 | 6,420.00 | 6,200.00 | 6,290.00 | 6,290.00 | 18,197 |
| 2022-09-14 | 6,250.00 | 6,320.00 | 5,910.00 | 6,300.00 | 6,300.00 | 21,885 |
| 2022-09-13 | 6,130.00 | 6,350.00 | 6,100.00 | 6,340.00 | 6,340.00 | 26,891 |
| 2022-09-08 | 6,050.00 | 6,170.00 | 5,960.00 | 6,010.00 | 6,010.00 | 32,924 |
| 2022-09-07 | 6,270.00 | 6,280.00 | 5,970.00 | 6,050.00 | 6,050.00 | 35,667 |
| 2022-09-06 | 6,220.00 | 6,420.00 | 6,220.00 | 6,290.00 | 6,290.00 | 18,113 |
| 2022-09-05 | 6,310.00 | 6,420.00 | 6,140.00 | 6,370.00 | 6,370.00 | 27,724 |
| 2022-09-02 | 6,480.00 | 6,540.00 | 6,290.00 | 6,420.00 | 6,420.00 | 42,576 |
| 2022-09-01 | 6,750.00 | 6,780.00 | 6,400.00 | 6,470.00 | 6,470.00 | 84,635 |
| 2022-08-31 | 6,700.00 | 6,810.00 | 6,650.00 | 6,750.00 | 6,750.00 | 24,941 |
| 2022-08-30 | 6,650.00 | 6,870.00 | 6,650.00 | 6,770.00 | 6,770.00 | 32,681 |
| 2022-08-29 | 6,560.00 | 6,850.00 | 6,560.00 | 6,640.00 | 6,640.00 | 36,571 |
| 2022-08-26 | 7,090.00 | 7,130.00 | 6,940.00 | 6,940.00 | 6,940.00 | 59,311 |
| 2022-08-25 | 6,740.00 | 7,710.00 | 6,740.00 | 7,060.00 | 7,060.00 | 670,527 |
| 2022-08-24 | 6,490.00 | 6,640.00 | 6,430.00 | 6,620.00 | 6,620.00 | 35,858 |
| 2022-08-23 | 6,650.00 | 6,650.00 | 6,360.00 | 6,490.00 | 6,490.00 | 52,415 |
| 2022-08-22 | 6,990.00 | 6,990.00 | 6,650.00 | 6,650.00 | 6,650.00 | 65,781 |
| 2022-08-19 | 7,430.00 | 7,430.00 | 6,700.00 | 6,990.00 | 6,990.00 | 323,980 |
| 2022-08-18 | 6,350.00 | 8,100.00 | 6,180.00 | 7,220.00 | 7,220.00 | 2,102,329 |
| 2022-08-17 | 6,710.00 | 6,710.00 | 6,420.00 | 6,520.00 | 6,520.00 | 22,448 |
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.