Carelabs Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 4,100.00 | 4,105.00 | 4,010.00 | 4,090.00 | 4,090.00 | 13,839 |
| 2023-11-02 | 3,870.00 | 4,100.00 | 3,870.00 | 4,100.00 | 4,100.00 | 37,330 |
| 2023-11-01 | 3,900.00 | 3,910.00 | 3,835.00 | 3,865.00 | 3,865.00 | 26,182 |
| 2023-10-31 | 4,045.00 | 4,045.00 | 3,825.00 | 3,850.00 | 3,850.00 | 34,658 |
| 2023-10-30 | 3,865.00 | 4,025.00 | 3,865.00 | 4,020.00 | 4,020.00 | 24,858 |
| 2023-10-27 | 3,920.00 | 4,045.00 | 3,915.00 | 3,940.00 | 3,940.00 | 31,359 |
| 2023-10-26 | 4,005.00 | 4,025.00 | 3,890.00 | 3,920.00 | 3,920.00 | 42,558 |
| 2023-10-25 | 4,090.00 | 4,140.00 | 4,050.00 | 4,050.00 | 4,050.00 | 17,928 |
| 2023-10-24 | 4,040.00 | 4,095.00 | 3,865.00 | 4,090.00 | 4,090.00 | 66,470 |
| 2023-10-23 | 3,990.00 | 4,130.00 | 3,990.00 | 4,050.00 | 4,050.00 | 46,258 |
| 2023-10-20 | 4,060.00 | 4,150.00 | 4,045.00 | 4,070.00 | 4,070.00 | 73,267 |
| 2023-10-19 | 4,275.00 | 4,345.00 | 4,075.00 | 4,085.00 | 4,085.00 | 96,056 |
| 2023-10-18 | 4,235.00 | 4,485.00 | 4,235.00 | 4,375.00 | 4,375.00 | 68,362 |
| 2023-10-17 | 4,195.00 | 4,725.00 | 4,150.00 | 4,340.00 | 4,340.00 | 417,129 |
| 2023-10-16 | 4,310.00 | 4,330.00 | 4,040.00 | 4,110.00 | 4,110.00 | 110,014 |
| 2023-10-13 | 4,410.00 | 4,460.00 | 4,305.00 | 4,355.00 | 4,355.00 | 24,354 |
| 2023-10-12 | 4,380.00 | 4,510.00 | 4,380.00 | 4,455.00 | 4,455.00 | 25,354 |
| 2023-10-11 | 4,300.00 | 4,545.00 | 4,295.00 | 4,370.00 | 4,370.00 | 56,052 |
| 2023-10-10 | 4,370.00 | 4,490.00 | 4,215.00 | 4,285.00 | 4,285.00 | 26,814 |
| 2023-10-06 | 4,250.00 | 4,490.00 | 4,250.00 | 4,390.00 | 4,390.00 | 46,085 |
| 2023-10-05 | 4,480.00 | 4,635.00 | 4,335.00 | 4,335.00 | 4,335.00 | 70,636 |
| 2023-10-04 | 4,890.00 | 4,890.00 | 4,405.00 | 4,525.00 | 4,525.00 | 121,049 |
| 2023-09-27 | 4,800.00 | 4,925.00 | 4,785.00 | 4,890.00 | 4,890.00 | 39,129 |
| 2023-09-26 | 4,895.00 | 5,040.00 | 4,870.00 | 4,880.00 | 4,880.00 | 29,487 |
| 2023-09-25 | 4,990.00 | 5,060.00 | 4,940.00 | 4,940.00 | 4,940.00 | 52,761 |
| 2023-09-22 | 5,100.00 | 5,170.00 | 4,785.00 | 5,100.00 | 5,100.00 | 44,778 |
| 2023-09-21 | 5,500.00 | 5,500.00 | 5,150.00 | 5,150.00 | 5,150.00 | 75,081 |
| 2023-09-20 | 5,550.00 | 5,550.00 | 5,420.00 | 5,500.00 | 5,500.00 | 44,966 |
| 2023-09-19 | 5,530.00 | 5,690.00 | 5,460.00 | 5,550.00 | 5,550.00 | 62,345 |
| 2023-09-18 | 5,440.00 | 5,610.00 | 5,440.00 | 5,560.00 | 5,560.00 | 36,316 |
| 2023-09-15 | 5,490.00 | 5,550.00 | 5,450.00 | 5,480.00 | 5,480.00 | 29,794 |
| 2023-09-14 | 5,420.00 | 5,550.00 | 5,410.00 | 5,490.00 | 5,490.00 | 25,623 |
| 2023-09-13 | 5,450.00 | 5,550.00 | 5,400.00 | 5,470.00 | 5,470.00 | 27,900 |
| 2023-09-12 | 5,660.00 | 5,660.00 | 5,480.00 | 5,500.00 | 5,500.00 | 50,505 |
| 2023-09-11 | 5,390.00 | 5,620.00 | 5,390.00 | 5,600.00 | 5,600.00 | 42,883 |
| 2023-09-08 | 5,470.00 | 5,530.00 | 5,380.00 | 5,380.00 | 5,380.00 | 45,069 |
| 2023-09-07 | 5,700.00 | 5,750.00 | 5,450.00 | 5,470.00 | 5,470.00 | 49,217 |
| 2023-09-06 | 5,510.00 | 5,790.00 | 5,450.00 | 5,700.00 | 5,700.00 | 114,320 |
| 2023-09-05 | 5,470.00 | 5,580.00 | 5,420.00 | 5,510.00 | 5,510.00 | 29,923 |
| 2023-09-04 | 5,510.00 | 5,580.00 | 5,470.00 | 5,520.00 | 5,520.00 | 34,300 |
| 2023-09-01 | 5,650.00 | 5,700.00 | 5,510.00 | 5,550.00 | 5,550.00 | 47,365 |
| 2023-08-31 | 5,630.00 | 5,710.00 | 5,590.00 | 5,670.00 | 5,670.00 | 68,329 |
| 2023-08-30 | 5,560.00 | 5,750.00 | 5,540.00 | 5,670.00 | 5,670.00 | 85,808 |
| 2023-08-29 | 5,460.00 | 5,590.00 | 5,450.00 | 5,560.00 | 5,560.00 | 51,908 |
| 2023-08-28 | 5,500.00 | 5,530.00 | 5,400.00 | 5,510.00 | 5,510.00 | 47,617 |
| 2023-08-25 | 5,300.00 | 5,770.00 | 5,260.00 | 5,500.00 | 5,500.00 | 279,958 |
| 2023-08-24 | 5,280.00 | 5,410.00 | 5,120.00 | 5,340.00 | 5,340.00 | 95,289 |
| 2023-08-23 | 4,940.00 | 6,020.00 | 4,940.00 | 5,210.00 | 5,210.00 | 1,171,592 |
| 2023-08-22 | 4,975.00 | 5,300.00 | 4,975.00 | 5,060.00 | 5,060.00 | 50,032 |
| 2023-08-21 | 5,000.00 | 5,100.00 | 4,965.00 | 4,975.00 | 4,975.00 | 21,846 |
| 2023-08-18 | 5,000.00 | 5,130.00 | 4,955.00 | 5,000.00 | 5,000.00 | 26,804 |
| 2023-08-17 | 5,010.00 | 5,150.00 | 4,970.00 | 5,100.00 | 5,100.00 | 40,153 |
| 2023-08-16 | 5,440.00 | 5,440.00 | 5,120.00 | 5,130.00 | 5,130.00 | 48,249 |
| 2023-08-14 | 5,500.00 | 5,500.00 | 5,360.00 | 5,420.00 | 5,420.00 | 24,967 |
| 2023-08-11 | 5,550.00 | 5,590.00 | 5,460.00 | 5,510.00 | 5,510.00 | 28,072 |
| 2023-08-10 | 5,340.00 | 5,550.00 | 5,310.00 | 5,520.00 | 5,520.00 | 46,952 |
| 2023-08-09 | 5,330.00 | 5,430.00 | 5,200.00 | 5,420.00 | 5,420.00 | 25,390 |
| 2023-08-08 | 5,350.00 | 5,390.00 | 5,200.00 | 5,260.00 | 5,260.00 | 30,449 |
| 2023-08-07 | 5,440.00 | 5,440.00 | 5,210.00 | 5,370.00 | 5,370.00 | 28,083 |
| 2023-08-04 | 5,440.00 | 5,450.00 | 5,290.00 | 5,360.00 | 5,360.00 | 60,419 |
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.