Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 317530.KQ stock page

Carriesoft Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-224,095.004,145.004,045.004,120.004,120.007,081
2026-04-214,170.004,170.004,045.004,090.004,090.005,865
2026-04-204,085.004,180.004,010.004,070.004,070.0013,015
2026-04-174,120.004,120.004,055.004,085.004,085.003,387
2026-04-164,055.004,135.004,030.004,120.004,120.0010,257
2026-04-154,010.004,180.003,950.004,100.004,100.0013,632
2026-04-144,000.004,035.003,935.004,010.004,010.0011,858
2026-04-134,010.004,030.003,920.003,995.003,995.006,797
2026-04-103,905.004,035.003,900.003,995.003,995.007,812
2026-04-093,935.004,090.003,865.003,910.003,910.005,310
2026-04-084,020.004,020.003,920.003,935.003,935.003,957
2026-04-074,010.004,015.003,825.003,910.003,910.006,692
2026-04-063,935.004,005.003,905.003,940.003,940.003,936
2026-04-034,095.004,095.003,875.003,935.003,935.005,271
2026-04-024,065.004,065.003,905.003,975.003,975.002,723
2026-04-014,040.004,040.003,880.004,005.004,005.005,646
2026-03-313,930.004,035.003,805.003,870.003,870.004,329
2026-03-304,015.004,055.003,850.003,925.003,925.005,263
2026-03-273,960.004,115.003,790.004,045.004,045.0077,524
2026-03-264,120.004,120.003,980.004,060.004,060.005,181
2026-03-253,900.004,100.003,900.004,060.004,060.007,874
2026-03-243,915.004,040.003,805.003,900.003,900.007,411
2026-03-234,035.004,035.003,865.003,940.003,940.0018,604
2026-03-203,955.004,130.003,955.004,005.004,005.0017,875
2026-03-193,920.004,745.003,920.003,955.003,955.00131,383
2026-03-184,055.004,190.004,055.004,130.004,130.008,426
2026-03-174,390.004,390.004,100.004,160.004,160.007,137
2026-03-164,160.004,325.004,100.004,190.004,190.008,863
2026-03-134,230.004,315.004,155.004,155.004,155.006,943
2026-03-124,300.004,315.004,200.004,230.004,230.008,055
2026-03-114,340.004,350.004,230.004,300.004,300.0020,157
2026-03-104,375.004,395.004,190.004,340.004,340.0020,307
2026-03-094,170.004,435.004,010.004,375.004,375.0037,180
2026-03-064,425.004,425.004,255.004,380.004,380.009,187
2026-03-054,365.004,540.004,185.004,455.004,455.0041,747
2026-03-044,210.004,385.003,765.004,370.004,370.0066,552
2026-03-034,295.004,500.004,205.004,285.004,285.0046,158
2026-02-274,280.004,365.004,170.004,345.004,345.0040,887
2026-02-264,400.004,450.004,250.004,305.004,305.0033,163
2026-02-254,320.004,555.004,245.004,400.004,400.0041,373
2026-02-244,275.004,315.004,205.004,230.004,230.0032,204
2026-02-234,320.004,325.004,235.004,290.004,290.0015,074
2026-02-204,440.004,440.004,280.004,325.004,325.0017,946
2026-02-194,760.004,760.004,325.004,395.004,395.0055,424
2026-02-134,705.004,890.004,580.004,690.004,690.0021,793
2026-02-124,650.004,925.004,335.004,730.004,730.0044,739
2026-02-114,390.004,740.004,250.004,650.004,650.0063,062
2026-02-104,370.004,400.004,310.004,390.004,390.008,674
2026-02-094,275.004,470.004,275.004,275.004,275.0014,924
2026-02-064,380.004,380.004,170.004,265.004,265.0011,115
2026-02-054,375.004,380.004,255.004,345.004,345.0016,505
2026-02-044,400.004,430.004,315.004,375.004,375.0012,880
2026-02-034,450.004,450.004,265.004,400.004,400.0023,699
2026-02-024,415.004,415.004,260.004,300.004,300.0044,290
2026-01-304,555.004,640.004,350.004,450.004,450.0059,922
2026-01-294,725.004,745.004,585.004,600.004,600.0042,783
2026-01-284,920.004,945.004,630.004,720.004,720.0082,772
2026-01-274,900.005,180.004,815.004,940.004,940.0025,560
2026-01-265,160.005,160.004,805.004,900.004,900.0052,828
2026-01-234,405.005,170.004,260.005,160.005,160.00192,890
← NewerPage 3 of 21 · 1,224 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.