Carelabs Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 7,100.00 | 7,240.00 | 7,040.00 | 7,140.00 | 7,140.00 | 34,157 |
| 2023-05-08 | 7,400.00 | 7,400.00 | 7,130.00 | 7,150.00 | 7,150.00 | 121,287 |
| 2023-05-04 | 7,320.00 | 7,670.00 | 7,200.00 | 7,440.00 | 7,440.00 | 143,919 |
| 2023-05-03 | 7,180.00 | 7,380.00 | 7,180.00 | 7,320.00 | 7,320.00 | 37,773 |
| 2023-05-02 | 7,260.00 | 7,330.00 | 7,200.00 | 7,260.00 | 7,260.00 | 28,520 |
| 2023-04-28 | 7,290.00 | 7,490.00 | 7,270.00 | 7,270.00 | 7,270.00 | 58,791 |
| 2023-04-27 | 7,500.00 | 7,510.00 | 7,260.00 | 7,270.00 | 7,270.00 | 53,836 |
| 2023-04-26 | 7,620.00 | 7,700.00 | 7,480.00 | 7,500.00 | 7,500.00 | 84,410 |
| 2023-04-25 | 7,500.00 | 7,740.00 | 7,430.00 | 7,680.00 | 7,680.00 | 93,475 |
| 2023-04-24 | 7,380.00 | 7,580.00 | 7,290.00 | 7,500.00 | 7,500.00 | 68,126 |
| 2023-04-21 | 7,560.00 | 7,630.00 | 7,410.00 | 7,470.00 | 7,470.00 | 58,126 |
| 2023-04-20 | 7,740.00 | 7,900.00 | 7,500.00 | 7,560.00 | 7,560.00 | 122,939 |
| 2023-04-19 | 7,780.00 | 7,860.00 | 7,700.00 | 7,710.00 | 7,710.00 | 64,908 |
| 2023-04-18 | 8,200.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | 117,907 |
| 2023-04-17 | 7,750.00 | 8,200.00 | 7,700.00 | 8,190.00 | 8,190.00 | 218,997 |
| 2023-04-14 | 8,030.00 | 8,030.00 | 7,660.00 | 7,840.00 | 7,840.00 | 221,668 |
| 2023-04-13 | 7,820.00 | 8,010.00 | 7,730.00 | 7,950.00 | 7,950.00 | 118,014 |
| 2023-04-12 | 7,910.00 | 7,990.00 | 7,780.00 | 7,900.00 | 7,900.00 | 161,613 |
| 2023-04-11 | 7,880.00 | 7,940.00 | 7,630.00 | 7,900.00 | 7,900.00 | 134,284 |
| 2023-04-10 | 7,640.00 | 7,890.00 | 7,550.00 | 7,870.00 | 7,870.00 | 173,325 |
| 2023-04-07 | 7,380.00 | 7,730.00 | 7,350.00 | 7,700.00 | 7,700.00 | 124,461 |
| 2023-04-06 | 7,540.00 | 7,550.00 | 7,360.00 | 7,360.00 | 7,360.00 | 75,729 |
| 2023-04-05 | 7,380.00 | 7,640.00 | 7,370.00 | 7,550.00 | 7,550.00 | 95,208 |
| 2023-04-04 | 7,280.00 | 7,470.00 | 7,210.00 | 7,380.00 | 7,380.00 | 112,434 |
| 2023-04-03 | 7,360.00 | 7,640.00 | 7,220.00 | 7,300.00 | 7,300.00 | 174,776 |
| 2023-03-31 | 7,570.00 | 7,790.00 | 7,280.00 | 7,370.00 | 7,370.00 | 218,913 |
| 2023-03-30 | 7,650.00 | 7,780.00 | 7,500.00 | 7,530.00 | 7,530.00 | 164,747 |
| 2023-03-29 | 7,630.00 | 7,760.00 | 7,360.00 | 7,510.00 | 7,510.00 | 206,860 |
| 2023-03-28 | 7,560.00 | 7,630.00 | 7,470.00 | 7,630.00 | 7,630.00 | 68,757 |
| 2023-03-27 | 7,630.00 | 7,700.00 | 7,330.00 | 7,530.00 | 7,530.00 | 157,017 |
| 2023-03-24 | 7,780.00 | 7,810.00 | 7,600.00 | 7,630.00 | 7,630.00 | 158,012 |
| 2023-03-23 | 7,980.00 | 8,020.00 | 7,640.00 | 7,700.00 | 7,700.00 | 229,853 |
| 2023-03-22 | 7,980.00 | 8,200.00 | 7,930.00 | 8,090.00 | 8,090.00 | 118,391 |
| 2023-03-21 | 8,200.00 | 8,310.00 | 7,980.00 | 7,980.00 | 7,980.00 | 148,139 |
| 2023-03-20 | 8,130.00 | 8,290.00 | 8,100.00 | 8,200.00 | 8,200.00 | 108,530 |
| 2023-03-17 | 8,080.00 | 8,270.00 | 8,050.00 | 8,130.00 | 8,130.00 | 192,789 |
| 2023-03-16 | 7,790.00 | 8,250.00 | 7,700.00 | 8,150.00 | 8,150.00 | 392,001 |
| 2023-03-15 | 7,860.00 | 8,090.00 | 7,860.00 | 7,940.00 | 7,940.00 | 126,763 |
| 2023-03-14 | 8,000.00 | 8,030.00 | 7,680.00 | 7,700.00 | 7,700.00 | 323,582 |
| 2023-03-13 | 8,090.00 | 8,140.00 | 7,840.00 | 8,070.00 | 8,070.00 | 280,322 |
| 2023-03-10 | 8,670.00 | 8,670.00 | 8,120.00 | 8,120.00 | 8,120.00 | 396,662 |
| 2023-03-09 | 8,680.00 | 8,830.00 | 8,550.00 | 8,670.00 | 8,670.00 | 349,808 |
| 2023-03-08 | 8,500.00 | 8,810.00 | 8,470.00 | 8,720.00 | 8,720.00 | 349,033 |
| 2023-03-07 | 8,630.00 | 8,800.00 | 8,500.00 | 8,620.00 | 8,620.00 | 278,920 |
| 2023-03-06 | 8,780.00 | 8,910.00 | 8,600.00 | 8,600.00 | 8,600.00 | 449,910 |
| 2023-03-03 | 8,990.00 | 8,990.00 | 8,580.00 | 8,720.00 | 8,720.00 | 799,527 |
| 2023-03-02 | 8,480.00 | 8,820.00 | 8,390.00 | 8,750.00 | 8,750.00 | 644,516 |
| 2023-02-28 | 8,450.00 | 8,730.00 | 8,410.00 | 8,450.00 | 8,450.00 | 503,108 |
| 2023-02-27 | 8,520.00 | 8,600.00 | 8,250.00 | 8,370.00 | 8,370.00 | 393,342 |
| 2023-02-24 | 8,230.00 | 8,720.00 | 8,180.00 | 8,640.00 | 8,640.00 | 994,646 |
| 2023-02-23 | 8,840.00 | 8,940.00 | 8,210.00 | 8,230.00 | 8,230.00 | 2,111,869 |
| 2023-02-22 | 8,420.00 | 8,560.00 | 8,050.00 | 8,150.00 | 8,150.00 | 1,247,448 |
| 2023-02-21 | 8,310.00 | 9,790.00 | 8,310.00 | 8,680.00 | 8,680.00 | 6,704,429 |
| 2023-02-20 | 8,090.00 | 8,490.00 | 8,070.00 | 8,340.00 | 8,340.00 | 327,692 |
| 2023-02-17 | 8,150.00 | 8,260.00 | 7,910.00 | 8,010.00 | 8,010.00 | 211,420 |
| 2023-02-16 | 8,000.00 | 8,600.00 | 7,880.00 | 8,320.00 | 8,320.00 | 956,924 |
| 2023-02-15 | 8,260.00 | 8,380.00 | 7,840.00 | 7,860.00 | 7,860.00 | 295,338 |
| 2023-02-14 | 8,460.00 | 8,530.00 | 8,250.00 | 8,260.00 | 8,260.00 | 240,807 |
| 2023-02-13 | 8,220.00 | 8,640.00 | 8,160.00 | 8,390.00 | 8,390.00 | 290,254 |
| 2023-02-10 | 8,540.00 | 8,920.00 | 8,350.00 | 8,420.00 | 8,420.00 | 818,220 |
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.