Carriesoft Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,390.00 | 6,390.00 | 6,130.00 | 6,130.00 | 6,130.00 | 20,915 |
| 2025-04-24 | 6,250.00 | 6,420.00 | 6,110.00 | 6,150.00 | 6,150.00 | 37,792 |
| 2025-04-23 | 6,470.00 | 6,500.00 | 6,130.00 | 6,250.00 | 6,250.00 | 40,012 |
| 2025-04-22 | 6,440.00 | 6,900.00 | 6,260.00 | 6,460.00 | 6,460.00 | 117,416 |
| 2025-04-21 | 6,770.00 | 6,830.00 | 6,260.00 | 6,440.00 | 6,440.00 | 58,242 |
| 2025-04-18 | 6,360.00 | 6,740.00 | 6,240.00 | 6,650.00 | 6,650.00 | 32,466 |
| 2025-04-17 | 6,210.00 | 6,640.00 | 6,210.00 | 6,450.00 | 6,450.00 | 42,567 |
| 2025-04-16 | 6,950.00 | 6,950.00 | 6,410.00 | 6,420.00 | 6,420.00 | 64,352 |
| 2025-04-15 | 7,000.00 | 7,000.00 | 6,600.00 | 6,780.00 | 6,780.00 | 61,557 |
| 2025-04-14 | 7,170.00 | 7,180.00 | 6,600.00 | 6,900.00 | 6,900.00 | 88,110 |
| 2025-04-11 | 6,980.00 | 7,250.00 | 6,860.00 | 7,170.00 | 7,170.00 | 82,507 |
| 2025-04-10 | 6,980.00 | 7,290.00 | 6,880.00 | 7,150.00 | 7,150.00 | 92,064 |
| 2025-04-09 | 7,530.00 | 7,540.00 | 6,930.00 | 7,000.00 | 7,000.00 | 104,028 |
| 2025-04-08 | 7,400.00 | 7,650.00 | 6,910.00 | 7,250.00 | 7,250.00 | 225,306 |
| 2025-04-07 | 7,110.00 | 8,070.00 | 7,090.00 | 7,300.00 | 7,300.00 | 655,524 |
| 2025-04-04 | 6,800.00 | 7,770.00 | 6,150.00 | 7,100.00 | 7,100.00 | 414,965 |
| 2025-04-03 | 6,330.00 | 6,700.00 | 6,250.00 | 6,520.00 | 6,520.00 | 51,757 |
| 2025-04-02 | 6,650.00 | 6,830.00 | 6,300.00 | 6,390.00 | 6,390.00 | 75,672 |
| 2025-04-01 | 6,400.00 | 6,980.00 | 6,040.00 | 6,780.00 | 6,780.00 | 140,954 |
| 2025-03-31 | 6,830.00 | 6,830.00 | 6,150.00 | 6,150.00 | 6,150.00 | 63,814 |
| 2025-03-28 | 6,780.00 | 7,050.00 | 6,590.00 | 6,710.00 | 6,710.00 | 43,596 |
| 2025-03-27 | 6,600.00 | 7,150.00 | 6,300.00 | 6,780.00 | 6,780.00 | 241,037 |
| 2025-03-26 | 6,150.00 | 6,200.00 | 5,540.00 | 6,050.00 | 6,050.00 | 140,522 |
| 2025-03-25 | 6,470.00 | 6,550.00 | 6,090.00 | 6,150.00 | 6,150.00 | 79,433 |
| 2025-03-24 | 6,270.00 | 6,580.00 | 6,030.00 | 6,470.00 | 6,470.00 | 57,148 |
| 2025-03-21 | 6,150.00 | 6,470.00 | 6,050.00 | 6,280.00 | 6,280.00 | 139,005 |
| 2025-03-20 | 7,110.00 | 7,280.00 | 5,070.00 | 6,170.00 | 6,170.00 | 1,240,485 |
| 2025-03-19 | 6,850.00 | 7,360.00 | 6,830.00 | 7,240.00 | 7,240.00 | 76,344 |
| 2025-03-18 | 6,590.00 | 7,070.00 | 6,420.00 | 7,040.00 | 7,040.00 | 78,584 |
| 2025-03-17 | 6,630.00 | 6,790.00 | 6,350.00 | 6,590.00 | 6,590.00 | 58,013 |
| 2025-03-14 | 6,440.00 | 6,720.00 | 6,300.00 | 6,690.00 | 6,690.00 | 57,802 |
| 2025-03-13 | 6,390.00 | 6,500.00 | 6,280.00 | 6,440.00 | 6,440.00 | 29,391 |
| 2025-03-12 | 6,130.00 | 6,420.00 | 6,130.00 | 6,390.00 | 6,390.00 | 29,227 |
| 2025-03-11 | 6,430.00 | 6,600.00 | 6,160.00 | 6,270.00 | 6,270.00 | 59,191 |
| 2025-03-10 | 6,210.00 | 6,530.00 | 5,810.00 | 6,440.00 | 6,440.00 | 42,704 |
| 2025-03-07 | 6,460.00 | 6,550.00 | 6,100.00 | 6,220.00 | 6,220.00 | 81,075 |
| 2025-03-06 | 6,450.00 | 6,530.00 | 6,250.00 | 6,430.00 | 6,430.00 | 38,664 |
| 2025-03-05 | 6,570.00 | 6,620.00 | 6,300.00 | 6,440.00 | 6,440.00 | 59,881 |
| 2025-03-04 | 6,270.00 | 6,640.00 | 6,160.00 | 6,580.00 | 6,580.00 | 52,791 |
| 2025-02-28 | 6,240.00 | 6,550.00 | 6,170.00 | 6,250.00 | 6,250.00 | 70,992 |
| 2025-02-27 | 6,410.00 | 6,600.00 | 6,210.00 | 6,290.00 | 6,290.00 | 69,441 |
| 2025-02-26 | 6,450.00 | 6,490.00 | 6,180.00 | 6,410.00 | 6,410.00 | 81,167 |
| 2025-02-25 | 6,170.00 | 6,600.00 | 6,070.00 | 6,490.00 | 6,490.00 | 141,704 |
| 2025-02-24 | 5,690.00 | 6,250.00 | 5,620.00 | 6,230.00 | 6,230.00 | 143,288 |
| 2025-02-21 | 5,500.00 | 5,880.00 | 5,410.00 | 5,690.00 | 5,690.00 | 110,770 |
| 2025-02-20 | 5,400.00 | 5,410.00 | 5,170.00 | 5,410.00 | 5,410.00 | 41,695 |
| 2025-02-19 | 5,230.00 | 5,370.00 | 5,200.00 | 5,310.00 | 5,310.00 | 57,888 |
| 2025-02-18 | 5,280.00 | 5,290.00 | 5,140.00 | 5,270.00 | 5,270.00 | 15,442 |
| 2025-02-17 | 5,170.00 | 5,320.00 | 5,160.00 | 5,280.00 | 5,280.00 | 31,571 |
| 2025-02-14 | 5,200.00 | 5,230.00 | 5,070.00 | 5,200.00 | 5,200.00 | 35,468 |
| 2025-02-13 | 5,070.00 | 5,200.00 | 4,920.00 | 5,100.00 | 5,100.00 | 27,832 |
| 2025-02-12 | 4,940.00 | 5,040.00 | 4,850.00 | 4,985.00 | 4,985.00 | 18,762 |
| 2025-02-11 | 5,050.00 | 5,050.00 | 4,865.00 | 4,940.00 | 4,940.00 | 11,687 |
| 2025-02-10 | 5,040.00 | 5,040.00 | 4,805.00 | 4,995.00 | 4,995.00 | 6,105 |
| 2025-02-07 | 4,960.00 | 5,090.00 | 4,895.00 | 4,990.00 | 4,990.00 | 18,108 |
| 2025-02-06 | 4,990.00 | 5,000.00 | 4,860.00 | 4,965.00 | 4,965.00 | 19,366 |
| 2025-02-05 | 4,820.00 | 4,995.00 | 4,810.00 | 4,935.00 | 4,935.00 | 20,254 |
| 2025-02-04 | 4,850.00 | 5,100.00 | 4,810.00 | 4,820.00 | 4,820.00 | 37,705 |
| 2025-02-03 | 4,980.00 | 4,980.00 | 4,700.00 | 4,820.00 | 4,820.00 | 38,375 |
| 2025-01-31 | 5,250.00 | 5,250.00 | 4,960.00 | 4,980.00 | 4,980.00 | 58,336 |
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.