Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 317530.KQ stock page

Carriesoft Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,805.002,925.002,690.002,870.002,870.0011,880
2026-07-203,035.003,035.002,660.002,915.002,915.0015,308
2026-07-163,015.003,150.002,560.003,040.003,040.0048,530
2026-07-153,160.003,170.002,930.003,035.003,035.009,633
2026-07-142,990.003,285.002,930.003,040.003,040.0056,950
2026-07-132,915.003,030.002,890.003,015.003,015.0012,870
2026-07-102,965.003,145.002,885.002,915.002,915.0032,727
2026-07-092,990.003,790.002,855.002,975.002,975.0029,162
2026-07-082,865.003,030.002,825.002,990.002,990.0019,621
2026-07-072,655.003,080.002,655.002,865.002,865.0015,047
2026-07-062,820.002,820.002,540.002,640.002,640.006,036
2026-07-032,685.002,700.002,440.002,685.002,685.006,648
2026-07-022,175.002,685.002,175.002,685.002,685.0015,522
2026-07-012,540.002,540.002,300.002,350.002,350.0017,701
2026-06-302,565.002,780.002,430.002,455.002,455.0010,616
2026-06-291,963.002,805.001,960.002,515.002,515.0066,993
2026-06-262,300.002,315.002,065.002,160.002,160.0013,036
2026-06-252,455.002,535.002,250.002,330.002,330.0013,558
2026-06-242,260.002,500.002,260.002,440.002,440.0011,749
2026-06-232,670.002,705.002,450.002,485.002,485.0011,763
2026-06-222,740.002,995.002,610.002,665.002,665.009,979
2026-06-192,760.002,925.002,680.002,740.002,740.0023,479
2026-06-182,985.003,035.002,925.002,925.002,925.0024,473
2026-06-172,950.003,100.002,930.003,010.003,010.006,738
2026-06-163,060.003,060.002,915.002,970.002,970.003,922
2026-06-153,045.003,090.002,925.003,050.003,050.007,097
2026-06-123,035.003,150.002,900.002,920.002,920.0012,675
2026-06-113,060.003,080.002,825.003,030.003,030.008,307
2026-06-102,945.003,045.002,755.003,000.003,000.0022,148
2026-06-093,195.003,195.002,855.002,945.002,945.0017,405
2026-06-083,200.003,200.002,815.003,005.003,005.0016,122
2026-06-053,345.003,345.002,995.003,185.003,185.0037,160
2026-06-043,420.003,455.003,320.003,345.003,345.009,210
2026-06-023,530.003,540.003,310.003,420.003,420.0024,354
2026-06-013,600.003,600.003,320.003,550.003,550.0041,612
2026-05-293,590.003,600.003,300.003,580.003,580.0022,199
2026-05-283,505.003,600.003,380.003,500.003,500.0016,325
2026-05-273,740.003,745.003,500.003,500.003,500.0023,382
2026-05-264,150.004,150.003,615.003,820.003,820.0059,913
2026-05-223,420.004,075.003,385.003,810.003,810.00149,876
2026-05-213,400.003,520.003,260.003,385.003,385.0015,995
2026-05-203,715.003,715.003,405.003,410.003,410.007,360
2026-05-193,505.004,090.003,450.003,540.003,540.0031,714
2026-05-183,720.003,720.003,250.003,550.003,550.0024,037
2026-05-153,900.003,900.003,515.003,730.003,730.0018,842
2026-05-143,560.003,775.003,560.003,685.003,685.009,013
2026-05-133,685.003,685.003,500.003,650.003,650.0017,585
2026-05-123,600.003,890.003,465.003,690.003,690.0012,052
2026-05-113,830.003,835.003,600.003,600.003,600.0030,146
2026-05-083,830.004,000.003,830.003,830.003,830.0010,310
2026-05-073,940.004,045.003,795.003,830.003,830.0043,632
2026-05-063,980.003,980.003,875.003,940.003,940.008,560
2026-05-044,045.004,045.003,980.003,980.003,980.007,395
2026-04-303,995.004,150.003,975.004,045.004,045.0012,161
2026-04-294,005.004,035.003,930.003,975.003,975.006,298
2026-04-284,055.004,180.003,980.004,005.004,005.0010,398
2026-04-274,075.004,180.003,960.004,055.004,055.008,020
2026-04-244,145.004,150.003,870.004,075.004,075.0019,323
2026-04-234,120.004,170.004,105.004,140.004,140.009,149
2026-04-224,095.004,145.004,045.004,120.004,120.007,081
← NewerPage 2 of 21 · 1,223 trading daysOlder →

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.