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
2026-10-202,900.003,000.002,845.002,995.002,995.007,619
2026-10-192,960.003,060.002,890.002,980.002,980.004,881
2026-10-162,870.003,145.002,830.002,975.002,975.008,835
2026-10-152,875.002,950.002,760.002,860.002,860.003,876
2026-10-143,065.003,185.002,915.002,950.002,950.003,756
2026-10-133,055.003,120.002,900.003,065.003,065.0027,077
2026-10-123,385.003,385.003,105.003,125.003,125.007,751
2026-10-083,240.003,315.003,050.003,250.003,250.0062,406
2026-10-073,180.003,250.003,100.003,240.003,240.00118,004
2026-10-063,285.003,285.003,140.003,180.003,180.005,537
2026-10-023,270.003,310.003,160.003,165.003,165.0010,817
2026-10-013,225.003,290.003,145.003,245.003,245.0017,938
2026-09-303,225.003,345.003,190.003,240.003,240.0021,831
2026-09-293,275.003,440.003,175.003,250.003,250.0013,709
2026-09-283,310.003,310.003,155.003,270.003,270.008,637
2026-09-233,195.003,335.003,120.003,180.003,180.006,130
2026-09-223,225.003,320.003,190.003,200.003,200.006,927
2026-09-213,225.003,400.003,075.003,225.003,225.009,845
2026-09-183,180.003,230.003,105.003,220.003,220.0019,004
2026-09-173,160.003,280.003,040.003,220.003,220.0018,091
2026-09-163,390.003,390.002,880.003,255.003,255.0017,804
2026-09-153,235.003,400.003,090.003,315.003,315.0024,711
2026-09-142,925.003,475.002,910.003,060.003,060.0056,622
2026-09-113,015.003,100.002,900.003,015.003,015.0013,548
2026-09-102,915.003,145.002,915.003,000.003,000.001,318
2026-09-092,970.002,970.002,820.002,915.002,915.004,439
2026-09-082,955.003,035.002,830.002,925.002,925.005,634
2026-09-073,150.003,150.002,850.002,955.002,955.004,197
2026-09-042,835.002,990.002,835.002,980.002,980.005,720
2026-09-032,875.002,905.002,775.002,835.002,835.006,297
2026-09-022,855.002,930.002,810.002,915.002,915.004,064
2026-09-013,130.003,145.002,855.002,855.002,855.006,705
2026-08-312,960.002,960.002,830.002,950.002,950.001,736
2026-08-282,970.002,970.002,875.002,960.002,960.002,847
2026-08-272,865.002,995.002,865.002,970.002,970.001,010
2026-08-263,000.003,000.002,860.002,920.002,920.001,394
2026-08-252,920.002,920.002,825.002,900.002,900.001,181
2026-08-242,885.002,920.002,730.002,910.002,910.001,261
2026-08-212,910.002,910.002,840.002,900.002,900.001,896
2026-08-202,915.002,940.002,875.002,910.002,910.003,356
2026-08-192,830.002,915.002,820.002,915.002,915.008,127
2026-08-182,915.002,925.002,840.002,915.002,915.00647
2026-08-142,900.003,000.002,860.002,915.002,915.002,766
2026-08-132,995.002,995.002,750.002,885.002,885.006,441
2026-08-122,875.002,980.002,845.002,845.002,845.002,402
2026-08-112,840.003,050.002,765.002,870.002,870.008,847
2026-08-102,895.002,895.002,835.002,870.002,870.003,274
2026-08-072,900.003,050.002,740.002,925.002,925.008,906
2026-08-062,840.003,000.002,840.002,920.002,920.002,126
2026-08-052,850.002,995.002,630.002,915.002,915.0039,791
2026-08-042,655.002,995.002,635.002,900.002,900.0046,223
2026-08-032,700.002,750.002,610.002,655.002,655.0012,426
2026-07-312,875.002,875.002,540.002,610.002,610.003,821
2026-07-302,885.002,885.002,435.002,530.002,530.004,925
2026-07-292,590.002,865.002,415.002,660.002,660.006,306
2026-07-282,700.002,700.002,430.002,640.002,640.0015,235
2026-07-272,765.002,800.002,720.002,745.002,745.006,307
2026-07-242,865.002,865.002,740.002,790.002,790.004,904
2026-07-232,825.002,880.002,780.002,880.002,880.003,709
2026-07-222,850.002,940.002,730.002,815.002,815.003,556
Page 1 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.