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%WTI98.95▲ 1.85%
← 317530.KQ stock page

Carriesoft Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-294,350.004,465.004,325.004,330.004,330.0041,801
2024-10-284,160.004,500.004,160.004,355.004,355.0058,883
2024-10-254,135.004,250.004,105.004,170.004,170.0021,568
2024-10-244,270.004,400.004,100.004,125.004,125.0038,480
2024-10-234,065.004,320.003,990.004,270.004,270.0055,799
2024-10-223,995.004,090.003,960.003,990.003,990.0031,212
2024-10-213,905.004,135.003,895.004,040.004,040.0051,864
2024-10-183,900.004,030.003,740.003,905.003,905.0055,552
2024-10-174,045.004,245.003,850.003,900.003,900.00108,056
2024-10-164,400.004,520.003,965.004,125.004,125.00336,370
2024-10-154,960.005,590.003,825.004,445.004,445.003,130,027
2024-10-144,100.004,595.004,100.004,310.004,310.00182,876
2024-10-113,910.004,195.003,885.004,085.004,085.0082,971
2024-10-103,855.003,895.003,840.003,885.003,885.0017,022
2024-10-083,815.003,890.003,795.003,855.003,855.0022,067
2024-10-073,995.003,995.003,700.003,820.003,820.0068,308
2024-10-043,715.003,745.003,605.003,700.003,700.0041,160
2024-10-023,545.003,690.003,480.003,605.003,605.0014,613
2024-09-303,575.003,640.003,530.003,585.003,585.0012,207
2024-09-273,515.003,650.003,480.003,580.003,580.0013,270
2024-09-263,560.003,620.003,370.003,585.003,585.0011,284
2024-09-253,565.003,640.003,475.003,600.003,600.0017,119
2024-09-243,570.003,650.003,520.003,560.003,560.0016,801
2024-09-233,565.003,640.003,450.003,570.003,570.0024,825
2024-09-203,615.003,615.003,400.003,565.003,565.0031,406
2024-09-193,480.003,935.003,300.003,465.003,465.00206,871
2024-09-133,405.003,610.003,335.003,460.003,460.0027,475
2024-09-123,105.003,420.003,085.003,405.003,405.0034,022
2024-09-113,050.003,175.003,050.003,085.003,085.0014,184
2024-09-103,045.003,075.003,015.003,030.003,030.008,283
2024-09-093,070.003,075.002,965.003,045.003,045.004,130
2024-09-063,155.003,190.003,005.003,080.003,080.0017,945
2024-09-053,210.003,240.003,150.003,155.003,155.004,212
2024-09-043,320.003,355.003,035.003,240.003,240.0019,546
2024-09-033,415.003,415.003,305.003,320.003,320.0012,175
2024-09-023,420.003,490.003,385.003,390.003,390.009,196
2024-08-303,375.003,430.003,290.003,420.003,420.0017,999
2024-08-293,480.003,650.003,250.003,410.003,410.0046,781
2024-08-283,700.003,705.003,415.003,510.003,510.0069,873
2024-08-273,395.003,570.003,380.003,535.003,535.0038,477
2024-08-263,430.003,645.003,200.003,395.003,395.0099,961
2024-08-233,220.003,415.003,220.003,395.003,395.0019,557
2024-08-223,275.003,600.003,210.003,220.003,220.0036,826
2024-08-213,390.003,415.003,245.003,250.003,250.0023,326
2024-08-203,390.003,430.003,285.003,355.003,355.0019,047
2024-08-193,270.003,490.003,270.003,390.003,390.0041,674
2024-08-163,270.003,280.003,245.003,270.003,270.006,108
2024-08-143,140.003,295.003,060.003,270.003,270.0020,380
2024-08-133,125.003,140.003,065.003,140.003,140.0017,945
2024-08-122,980.003,150.002,980.003,125.003,125.0019,257
2024-08-093,020.003,095.003,020.003,090.003,090.0012,590
2024-08-083,000.003,060.002,950.003,020.003,020.0012,342
2024-08-073,000.003,060.002,930.003,000.003,000.0029,763
2024-08-062,650.003,050.002,650.003,000.003,000.0046,916
2024-08-053,005.003,135.002,705.002,900.002,900.0031,974
2024-08-023,205.003,205.003,105.003,145.003,145.009,674
2024-08-013,170.003,265.003,150.003,205.003,205.0024,990
2024-07-313,160.003,175.003,100.003,150.003,150.0011,727
2024-07-303,185.003,225.003,085.003,160.003,160.0023,393
2024-07-293,140.003,160.003,075.003,160.003,160.0014,280
← NewerPage 9 of 21 · 1,223 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.