See inside every stock. Pro
WatchlistPro
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%WTI98.23▼ 3.50%
← 317530.KQ stock page

Carriesoft Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-274,485.005,190.004,485.004,855.004,855.00143,837
2025-10-244,320.004,570.004,285.004,535.004,535.0052,321
2025-10-234,120.004,990.004,080.004,360.004,360.00573,660
2025-10-224,175.004,175.004,080.004,120.004,120.004,547
2025-10-214,185.004,290.004,085.004,185.004,185.0016,948
2025-10-204,330.004,330.004,165.004,185.004,185.0019,445
2025-10-174,480.004,480.004,300.004,330.004,330.0012,278
2025-10-164,435.004,490.004,280.004,380.004,380.008,466
2025-10-154,425.004,530.004,305.004,370.004,370.0023,024
2025-10-144,540.004,540.004,400.004,425.004,425.0010,252
2025-10-134,500.004,635.004,460.004,470.004,470.005,322
2025-10-104,560.004,745.004,460.004,500.004,500.0014,488
2025-10-024,555.004,710.004,460.004,560.004,560.004,888
2025-10-014,720.004,720.004,525.004,590.004,590.004,519
2025-09-304,545.004,785.004,530.004,610.004,610.007,358
2025-09-294,550.004,680.004,490.004,550.004,550.0019,206
2025-09-264,645.004,765.004,645.004,645.004,645.007,078
2025-09-254,900.004,900.004,725.004,725.004,725.007,050
2025-09-244,870.004,890.004,800.004,850.004,850.002,812
2025-09-234,780.004,970.004,715.004,855.004,855.006,342
2025-09-224,860.005,000.004,750.004,765.004,765.0015,174
2025-09-195,190.005,190.004,855.004,860.004,860.0028,104
2025-09-185,050.005,170.005,050.005,110.005,110.0011,051
2025-09-175,120.005,170.005,050.005,100.005,100.0013,949
2025-09-165,020.005,110.004,980.005,090.005,090.0010,928
2025-09-155,030.005,120.005,020.005,030.005,030.0012,099
2025-09-124,845.005,100.004,775.005,030.005,030.0049,896
2025-09-114,805.004,890.004,790.004,845.004,845.005,041
2025-09-104,850.004,850.004,550.004,840.004,840.0024,367
2025-09-094,950.004,950.004,620.004,700.004,700.0018,572
2025-09-084,570.004,735.004,525.004,605.004,605.0013,809
2025-09-054,390.005,250.004,390.004,570.004,570.00344,167
2025-09-044,550.004,550.004,340.004,390.004,390.004,665
2025-09-034,380.004,380.004,260.004,380.004,380.004,705
2025-09-024,250.004,530.004,250.004,255.004,255.0011,059
2025-09-014,365.004,365.004,200.004,250.004,250.0011,304
2025-08-294,615.004,655.004,365.004,365.004,365.0029,857
2025-08-284,590.004,685.004,405.004,530.004,530.0022,446
2025-08-274,670.004,755.004,510.004,645.004,645.003,902
2025-08-264,695.004,760.004,605.004,680.004,680.004,041
2025-08-254,580.004,720.004,560.004,700.004,700.006,402
2025-08-224,490.004,600.004,390.004,580.004,580.0012,324
2025-08-214,400.004,550.004,340.004,490.004,490.0014,791
2025-08-204,610.004,665.004,385.004,385.004,385.0018,264
2025-08-194,915.004,915.004,510.004,610.004,610.0036,641
2025-08-185,100.005,100.004,790.004,860.004,860.006,109
2025-08-144,900.004,935.004,810.004,900.004,900.0012,498
2025-08-134,865.005,000.004,760.004,935.004,935.0013,213
2025-08-124,880.004,945.004,830.004,845.004,845.002,935
2025-08-114,885.004,910.004,800.004,880.004,880.004,594
2025-08-084,800.004,890.004,765.004,890.004,890.005,692
2025-08-074,740.004,890.004,740.004,840.004,840.007,373
2025-08-064,785.004,960.004,690.004,790.004,790.0017,224
2025-08-054,785.004,785.004,675.004,785.004,785.005,379
2025-08-044,820.004,820.004,600.004,785.004,785.006,034
2025-08-014,860.004,860.004,615.004,740.004,740.003,844
2025-07-315,000.005,000.004,705.004,800.004,800.0013,937
2025-07-304,885.004,970.004,780.004,785.004,785.004,749
2025-07-294,755.004,960.004,660.004,885.004,885.0014,347
2025-07-284,690.004,760.004,610.004,755.004,755.0011,058
← NewerPage 5 of 21 · 1,228 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.