Carelabs Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 8,610.00 | 8,880.00 | 8,270.00 | 8,680.00 | 8,680.00 | 749,231 |
| 2023-02-08 | 8,690.00 | 8,830.00 | 8,510.00 | 8,610.00 | 8,610.00 | 419,905 |
| 2023-02-07 | 8,570.00 | 8,800.00 | 8,400.00 | 8,640.00 | 8,640.00 | 434,550 |
| 2023-02-06 | 8,720.00 | 8,720.00 | 8,460.00 | 8,560.00 | 8,560.00 | 359,882 |
| 2023-02-03 | 8,450.00 | 9,070.00 | 8,400.00 | 8,820.00 | 8,820.00 | 2,412,882 |
| 2023-02-02 | 8,460.00 | 8,670.00 | 8,360.00 | 8,400.00 | 8,400.00 | 803,316 |
| 2023-02-01 | 8,340.00 | 8,520.00 | 8,180.00 | 8,410.00 | 8,410.00 | 768,017 |
| 2023-01-31 | 8,050.00 | 8,580.00 | 8,050.00 | 8,200.00 | 8,200.00 | 1,904,191 |
| 2023-01-30 | 8,300.00 | 8,380.00 | 8,040.00 | 8,150.00 | 8,150.00 | 583,173 |
| 2023-01-27 | 8,160.00 | 8,450.00 | 8,130.00 | 8,450.00 | 8,450.00 | 1,108,652 |
| 2023-01-26 | 7,190.00 | 9,330.00 | 7,130.00 | 8,330.00 | 8,330.00 | 8,343,609 |
| 2023-01-25 | 7,020.00 | 7,240.00 | 6,970.00 | 7,180.00 | 7,180.00 | 74,228 |
| 2023-01-20 | 6,920.00 | 7,100.00 | 6,910.00 | 7,000.00 | 7,000.00 | 40,439 |
| 2023-01-19 | 7,090.00 | 7,090.00 | 6,930.00 | 6,940.00 | 6,940.00 | 53,092 |
| 2023-01-18 | 7,110.00 | 7,340.00 | 7,070.00 | 7,090.00 | 7,090.00 | 123,710 |
| 2023-01-17 | 7,060.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 88,246 |
| 2023-01-16 | 7,130.00 | 7,240.00 | 7,000.00 | 7,070.00 | 7,070.00 | 100,777 |
| 2023-01-13 | 6,930.00 | 7,260.00 | 6,880.00 | 7,150.00 | 7,150.00 | 264,289 |
| 2023-01-12 | 6,920.00 | 6,990.00 | 6,810.00 | 6,910.00 | 6,910.00 | 48,061 |
| 2023-01-11 | 6,700.00 | 7,040.00 | 6,700.00 | 6,890.00 | 6,890.00 | 134,980 |
| 2023-01-10 | 6,580.00 | 6,730.00 | 6,580.00 | 6,710.00 | 6,710.00 | 65,060 |
| 2023-01-09 | 6,670.00 | 6,720.00 | 6,610.00 | 6,640.00 | 6,640.00 | 39,379 |
| 2023-01-06 | 6,530.00 | 6,670.00 | 6,500.00 | 6,630.00 | 6,630.00 | 65,380 |
| 2023-01-05 | 6,460.00 | 6,900.00 | 6,460.00 | 6,610.00 | 6,610.00 | 197,301 |
| 2023-01-04 | 6,270.00 | 6,460.00 | 6,270.00 | 6,460.00 | 6,460.00 | 77,989 |
| 2023-01-03 | 6,240.00 | 6,500.00 | 6,110.00 | 6,420.00 | 6,420.00 | 80,961 |
| 2023-01-02 | 6,580.00 | 6,650.00 | 6,270.00 | 6,270.00 | 6,270.00 | 72,456 |
| 2022-12-29 | 6,630.00 | 6,750.00 | 6,550.00 | 6,610.00 | 6,610.00 | 55,901 |
| 2022-12-28 | 6,400.00 | 6,800.00 | 6,370.00 | 6,620.00 | 6,620.00 | 104,166 |
| 2022-12-27 | 6,440.00 | 6,630.00 | 6,440.00 | 6,490.00 | 6,490.00 | 57,047 |
| 2022-12-26 | 6,570.00 | 6,660.00 | 6,500.00 | 6,510.00 | 6,510.00 | 53,839 |
| 2022-12-23 | 6,880.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | 119,124 |
| 2022-12-22 | 6,980.00 | 7,170.00 | 6,950.00 | 6,990.00 | 6,990.00 | 119,724 |
| 2022-12-21 | 6,850.00 | 7,050.00 | 6,710.00 | 6,910.00 | 6,910.00 | 142,113 |
| 2022-12-20 | 7,020.00 | 7,060.00 | 6,800.00 | 6,820.00 | 6,820.00 | 198,376 |
| 2022-12-19 | 7,190.00 | 7,230.00 | 7,040.00 | 7,100.00 | 7,100.00 | 105,895 |
| 2022-12-16 | 7,230.00 | 7,420.00 | 7,160.00 | 7,170.00 | 7,170.00 | 152,647 |
| 2022-12-15 | 7,410.00 | 7,470.00 | 7,230.00 | 7,330.00 | 7,330.00 | 158,853 |
| 2022-12-14 | 7,160.00 | 7,670.00 | 7,110.00 | 7,530.00 | 7,530.00 | 321,702 |
| 2022-12-13 | 7,210.00 | 7,350.00 | 7,050.00 | 7,150.00 | 7,150.00 | 186,886 |
| 2022-12-12 | 7,150.00 | 7,370.00 | 7,080.00 | 7,230.00 | 7,230.00 | 167,169 |
| 2022-12-09 | 7,250.00 | 7,370.00 | 7,110.00 | 7,250.00 | 7,250.00 | 209,079 |
| 2022-12-08 | 7,720.00 | 7,800.00 | 7,250.00 | 7,260.00 | 7,260.00 | 419,973 |
| 2022-12-07 | 7,800.00 | 7,800.00 | 7,520.00 | 7,560.00 | 7,560.00 | 607,849 |
| 2022-12-06 | 7,040.00 | 8,900.00 | 7,020.00 | 7,870.00 | 7,870.00 | 12,058,340 |
| 2022-12-05 | 7,210.00 | 7,290.00 | 7,030.00 | 7,110.00 | 7,110.00 | 215,931 |
| 2022-12-02 | 7,480.00 | 7,670.00 | 7,170.00 | 7,300.00 | 7,300.00 | 514,704 |
| 2022-12-01 | 7,600.00 | 7,640.00 | 7,400.00 | 7,450.00 | 7,450.00 | 285,623 |
| 2022-11-30 | 7,920.00 | 7,990.00 | 7,480.00 | 7,490.00 | 7,490.00 | 683,015 |
| 2022-11-29 | 9,930.00 | 9,970.00 | 7,530.00 | 7,980.00 | 7,980.00 | 2,679,687 |
| 2022-11-28 | 9,420.00 | 9,640.00 | 9,060.00 | 9,250.00 | 9,250.00 | 478,893 |
| 2022-11-25 | 9,170.00 | 9,450.00 | 9,010.00 | 9,240.00 | 9,240.00 | 405,509 |
| 2022-11-24 | 8,300.00 | 9,300.00 | 8,300.00 | 9,150.00 | 9,150.00 | 1,119,742 |
| 2022-11-23 | 7,920.00 | 8,270.00 | 7,890.00 | 8,190.00 | 8,190.00 | 109,647 |
| 2022-11-22 | 7,900.00 | 8,180.00 | 7,860.00 | 7,920.00 | 7,920.00 | 155,990 |
| 2022-11-21 | 8,330.00 | 8,370.00 | 7,800.00 | 8,000.00 | 8,000.00 | 468,226 |
| 2022-11-18 | 9,340.00 | 9,590.00 | 8,100.00 | 8,180.00 | 8,180.00 | 1,114,573 |
| 2022-11-17 | 9,220.00 | 9,390.00 | 9,130.00 | 9,330.00 | 9,330.00 | 354,759 |
| 2022-11-16 | 8,950.00 | 9,310.00 | 8,820.00 | 9,160.00 | 9,160.00 | 296,297 |
| 2022-11-15 | 8,900.00 | 9,350.00 | 8,850.00 | 8,970.00 | 8,970.00 | 632,218 |
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.