Carriesoft Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,160.00 | 5,280.00 | 5,040.00 | 5,250.00 | 5,250.00 | 50,706 |
| 2025-01-23 | 5,020.00 | 5,180.00 | 5,020.00 | 5,100.00 | 5,100.00 | 31,769 |
| 2025-01-22 | 5,060.00 | 5,200.00 | 5,010.00 | 5,080.00 | 5,080.00 | 33,444 |
| 2025-01-21 | 5,180.00 | 5,260.00 | 5,060.00 | 5,060.00 | 5,060.00 | 30,336 |
| 2025-01-20 | 5,130.00 | 5,230.00 | 4,980.00 | 5,140.00 | 5,140.00 | 47,305 |
| 2025-01-17 | 4,835.00 | 5,120.00 | 4,835.00 | 5,060.00 | 5,060.00 | 75,644 |
| 2025-01-16 | 5,040.00 | 5,040.00 | 4,840.00 | 4,880.00 | 4,880.00 | 39,381 |
| 2025-01-15 | 4,985.00 | 5,100.00 | 4,855.00 | 4,890.00 | 4,890.00 | 30,172 |
| 2025-01-14 | 4,835.00 | 5,070.00 | 4,785.00 | 4,985.00 | 4,985.00 | 23,991 |
| 2025-01-13 | 4,900.00 | 4,910.00 | 4,715.00 | 4,870.00 | 4,870.00 | 40,337 |
| 2025-01-10 | 4,980.00 | 5,010.00 | 4,850.00 | 4,915.00 | 4,915.00 | 48,812 |
| 2025-01-09 | 5,000.00 | 5,000.00 | 4,805.00 | 4,980.00 | 4,980.00 | 24,212 |
| 2025-01-08 | 5,020.00 | 5,020.00 | 4,805.00 | 4,950.00 | 4,950.00 | 41,168 |
| 2025-01-07 | 4,985.00 | 5,040.00 | 4,925.00 | 4,985.00 | 4,985.00 | 31,767 |
| 2025-01-06 | 5,270.00 | 5,270.00 | 4,905.00 | 4,985.00 | 4,985.00 | 36,697 |
| 2025-01-03 | 4,970.00 | 5,230.00 | 4,930.00 | 5,150.00 | 5,150.00 | 53,881 |
| 2025-01-02 | 5,000.00 | 5,050.00 | 4,700.00 | 5,050.00 | 5,050.00 | 95,123 |
| 2024-12-30 | 4,515.00 | 4,900.00 | 4,500.00 | 4,735.00 | 4,735.00 | 28,440 |
| 2024-12-27 | 4,715.00 | 4,765.00 | 4,570.00 | 4,680.00 | 4,680.00 | 46,385 |
| 2024-12-26 | 4,695.00 | 4,770.00 | 4,675.00 | 4,715.00 | 4,715.00 | 33,802 |
| 2024-12-24 | 4,870.00 | 4,980.00 | 4,685.00 | 4,695.00 | 4,695.00 | 70,392 |
| 2024-12-23 | 4,740.00 | 4,950.00 | 4,740.00 | 4,870.00 | 4,870.00 | 56,053 |
| 2024-12-20 | 5,000.00 | 5,170.00 | 4,755.00 | 4,890.00 | 4,890.00 | 90,113 |
| 2024-12-19 | 4,970.00 | 5,110.00 | 4,875.00 | 4,975.00 | 4,975.00 | 55,103 |
| 2024-12-18 | 5,190.00 | 5,190.00 | 4,700.00 | 5,000.00 | 5,000.00 | 117,860 |
| 2024-12-17 | 5,130.00 | 5,470.00 | 5,100.00 | 5,240.00 | 5,240.00 | 94,021 |
| 2024-12-16 | 5,470.00 | 5,760.00 | 4,935.00 | 5,280.00 | 5,280.00 | 419,155 |
| 2024-12-13 | 4,800.00 | 5,300.00 | 4,630.00 | 5,300.00 | 5,300.00 | 494,069 |
| 2024-12-12 | 4,900.00 | 5,500.00 | 4,450.00 | 4,755.00 | 4,755.00 | 1,180,598 |
| 2024-12-11 | 3,450.00 | 4,485.00 | 3,445.00 | 4,485.00 | 4,485.00 | 324,576 |
| 2024-12-10 | 3,340.00 | 3,485.00 | 3,305.00 | 3,450.00 | 3,450.00 | 27,279 |
| 2024-12-09 | 3,570.00 | 3,570.00 | 3,340.00 | 3,345.00 | 3,345.00 | 23,689 |
| 2024-12-06 | 3,735.00 | 3,770.00 | 3,455.00 | 3,630.00 | 3,630.00 | 64,882 |
| 2024-12-05 | 3,830.00 | 3,830.00 | 3,730.00 | 3,730.00 | 3,730.00 | 7,639 |
| 2024-12-04 | 3,810.00 | 3,900.00 | 3,550.00 | 3,830.00 | 3,830.00 | 20,406 |
| 2024-12-03 | 3,805.00 | 3,905.00 | 3,775.00 | 3,810.00 | 3,810.00 | 6,179 |
| 2024-12-02 | 3,905.00 | 3,990.00 | 3,805.00 | 3,805.00 | 3,805.00 | 8,312 |
| 2024-11-29 | 3,935.00 | 3,980.00 | 3,800.00 | 3,910.00 | 3,910.00 | 20,001 |
| 2024-11-28 | 4,030.00 | 4,035.00 | 3,940.00 | 3,940.00 | 3,940.00 | 17,702 |
| 2024-11-27 | 3,985.00 | 4,470.00 | 3,860.00 | 4,025.00 | 4,025.00 | 30,477 |
| 2024-11-26 | 3,980.00 | 4,085.00 | 3,850.00 | 3,985.00 | 3,985.00 | 14,864 |
| 2024-11-25 | 4,015.00 | 4,075.00 | 3,825.00 | 3,980.00 | 3,980.00 | 9,989 |
| 2024-11-22 | 3,950.00 | 4,150.00 | 3,930.00 | 4,040.00 | 4,040.00 | 20,008 |
| 2024-11-21 | 4,025.00 | 4,025.00 | 3,880.00 | 3,950.00 | 3,950.00 | 38,572 |
| 2024-11-20 | 3,990.00 | 4,355.00 | 3,990.00 | 4,025.00 | 4,025.00 | 6,575 |
| 2024-11-19 | 4,015.00 | 4,355.00 | 4,015.00 | 4,100.00 | 4,100.00 | 11,844 |
| 2024-11-18 | 3,875.00 | 4,200.00 | 3,645.00 | 4,115.00 | 4,115.00 | 11,188 |
| 2024-11-15 | 3,860.00 | 3,990.00 | 3,710.00 | 3,970.00 | 3,970.00 | 11,292 |
| 2024-11-14 | 3,905.00 | 4,160.00 | 3,710.00 | 3,980.00 | 3,980.00 | 16,123 |
| 2024-11-13 | 4,165.00 | 4,190.00 | 3,700.00 | 3,905.00 | 3,905.00 | 91,196 |
| 2024-11-12 | 4,475.00 | 4,475.00 | 4,180.00 | 4,180.00 | 4,180.00 | 33,096 |
| 2024-11-11 | 4,480.00 | 4,525.00 | 4,265.00 | 4,520.00 | 4,520.00 | 27,890 |
| 2024-11-08 | 4,605.00 | 4,650.00 | 4,445.00 | 4,525.00 | 4,525.00 | 28,653 |
| 2024-11-07 | 4,680.00 | 4,800.00 | 4,605.00 | 4,605.00 | 4,605.00 | 30,735 |
| 2024-11-06 | 4,745.00 | 4,810.00 | 4,655.00 | 4,680.00 | 4,680.00 | 43,292 |
| 2024-11-05 | 4,650.00 | 4,820.00 | 4,645.00 | 4,790.00 | 4,790.00 | 48,735 |
| 2024-11-04 | 4,365.00 | 4,770.00 | 4,300.00 | 4,690.00 | 4,690.00 | 86,420 |
| 2024-11-01 | 4,705.00 | 4,705.00 | 4,360.00 | 4,370.00 | 4,370.00 | 80,841 |
| 2024-10-31 | 4,375.00 | 4,880.00 | 4,370.00 | 4,735.00 | 4,735.00 | 177,756 |
| 2024-10-30 | 4,335.00 | 4,490.00 | 4,330.00 | 4,390.00 | 4,390.00 | 21,098 |
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.