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
2026-01-214,305.004,305.004,100.004,195.004,195.0036,608
2026-01-204,290.004,350.004,210.004,310.004,310.0035,688
2026-01-194,310.004,395.004,180.004,240.004,240.0055,613
2026-01-164,360.004,415.004,155.004,350.004,350.00254,899
2026-01-154,860.004,885.004,655.004,725.004,725.0046,783
2026-01-144,850.005,000.004,830.004,855.004,855.0049,796
2026-01-134,855.005,050.004,855.004,880.004,880.0043,201
2026-01-125,080.005,220.004,830.004,895.004,895.0041,851
2026-01-095,040.005,170.005,010.005,060.005,060.0022,235
2026-01-085,190.005,300.005,070.005,130.005,130.0023,246
2026-01-075,390.005,560.005,040.005,380.005,380.0058,250
2026-01-065,250.005,510.005,150.005,390.005,390.0074,961
2026-01-055,050.005,370.005,050.005,290.005,290.0070,855
2026-01-024,935.005,140.004,925.005,050.005,050.009,058
2025-12-305,030.005,170.004,810.004,975.004,975.0026,434
2025-12-295,000.005,100.004,920.005,030.005,030.0016,127
2025-12-264,790.005,050.004,740.005,050.005,050.0020,653
2025-12-244,925.005,140.004,735.004,735.004,735.0043,930
2025-12-234,880.004,930.004,815.004,920.004,920.0032,814
2025-12-224,845.004,995.004,770.004,835.004,835.0024,236
2025-12-194,910.005,000.004,700.004,850.004,850.0016,044
2025-12-184,830.005,090.004,700.004,970.004,970.0057,974
2025-12-174,830.005,340.004,810.005,030.005,030.00191,540
2025-12-164,775.004,885.004,715.004,790.004,790.0016,956
2025-12-154,810.004,870.004,730.004,770.004,770.009,227
2025-12-124,795.004,920.004,600.004,810.004,810.0019,557
2025-12-114,660.004,850.004,565.004,795.004,795.0015,781
2025-12-104,610.004,850.004,600.004,660.004,660.0027,252
2025-12-094,650.004,710.004,470.004,655.004,655.0039,048
2025-12-084,685.004,870.004,450.004,695.004,695.0031,468
2025-12-055,070.006,020.004,735.004,735.004,735.00478,948
2025-12-044,240.005,240.004,240.004,805.004,805.00559,237
2025-12-034,075.004,340.004,075.004,240.004,240.0032,795
2025-12-024,020.004,135.004,020.004,060.004,060.0025,381
2025-12-014,115.004,215.004,000.004,020.004,020.0016,993
2025-11-284,155.004,155.003,990.004,115.004,115.0014,418
2025-11-274,185.004,185.004,000.004,045.004,045.0012,069
2025-11-263,920.004,050.003,915.003,970.003,970.007,276
2025-11-253,930.003,965.003,915.003,920.003,920.006,421
2025-11-244,270.004,270.003,960.003,970.003,970.007,551
2025-11-214,130.004,200.003,970.004,105.004,105.0022,376
2025-11-203,785.004,155.003,785.004,155.004,155.0020,345
2025-11-193,910.004,015.003,850.003,850.003,850.0021,511
2025-11-184,050.004,250.003,880.003,910.003,910.0048,674
2025-11-174,005.004,195.003,955.004,105.004,105.0013,150
2025-11-144,090.004,195.004,010.004,050.004,050.006,905
2025-11-134,175.004,175.004,080.004,100.004,100.005,510
2025-11-124,230.004,330.003,975.004,205.004,205.0049,045
2025-11-114,340.004,420.004,160.004,230.004,230.0010,457
2025-11-104,235.004,365.004,105.004,340.004,340.0022,080
2025-11-074,450.004,450.004,220.004,225.004,225.0057,344
2025-11-064,480.004,480.004,225.004,275.004,275.009,895
2025-11-054,380.004,495.004,170.004,280.004,280.0035,809
2025-11-044,480.004,670.004,310.004,380.004,380.0028,413
2025-11-034,645.004,700.004,455.004,480.004,480.0012,535
2025-10-314,500.004,770.004,500.004,645.004,645.0012,190
2025-10-304,530.004,620.004,455.004,500.004,500.0011,813
2025-10-294,745.004,745.004,520.004,530.004,530.009,192
2025-10-284,855.004,855.004,680.004,745.004,745.0017,918
2025-10-274,485.005,190.004,485.004,855.004,855.00143,837
← NewerPage 4 of 5 · 245 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.