Carelabs Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 8,880.00 | 9,070.00 | 8,650.00 | 8,970.00 | 8,970.00 | 505,142 |
| 2022-11-11 | 8,490.00 | 8,850.00 | 8,280.00 | 8,780.00 | 8,780.00 | 893,540 |
| 2022-11-10 | 7,500.00 | 8,440.00 | 7,430.00 | 8,350.00 | 8,350.00 | 1,311,575 |
| 2022-11-09 | 7,440.00 | 7,800.00 | 7,410.00 | 7,490.00 | 7,490.00 | 217,783 |
| 2022-11-08 | 7,600.00 | 7,740.00 | 7,360.00 | 7,430.00 | 7,430.00 | 270,212 |
| 2022-11-07 | 6,730.00 | 7,970.00 | 6,730.00 | 7,680.00 | 7,680.00 | 1,042,878 |
| 2022-11-04 | 6,730.00 | 6,850.00 | 6,490.00 | 6,810.00 | 6,810.00 | 155,802 |
| 2022-11-03 | 6,760.00 | 7,000.00 | 6,660.00 | 6,780.00 | 6,780.00 | 154,036 |
| 2022-11-02 | 7,150.00 | 7,220.00 | 6,930.00 | 7,000.00 | 7,000.00 | 234,105 |
| 2022-11-01 | 7,200.00 | 7,490.00 | 6,860.00 | 7,230.00 | 7,230.00 | 406,798 |
| 2022-10-31 | 8,370.00 | 8,530.00 | 7,270.00 | 7,300.00 | 7,300.00 | 1,996,421 |
| 2022-10-28 | 6,880.00 | 7,780.00 | 6,730.00 | 7,440.00 | 7,440.00 | 1,462,555 |
| 2022-10-27 | 7,200.00 | 7,250.00 | 6,260.00 | 6,930.00 | 6,930.00 | 632,377 |
| 2022-10-26 | 6,990.00 | 7,290.00 | 6,810.00 | 7,210.00 | 7,210.00 | 145,939 |
| 2022-10-25 | 7,030.00 | 7,110.00 | 6,810.00 | 6,990.00 | 6,990.00 | 81,644 |
| 2022-10-24 | 7,300.00 | 7,440.00 | 6,940.00 | 7,100.00 | 7,100.00 | 133,135 |
| 2022-10-21 | 7,160.00 | 7,400.00 | 7,070.00 | 7,300.00 | 7,300.00 | 67,474 |
| 2022-10-20 | 7,470.00 | 7,470.00 | 7,050.00 | 7,160.00 | 7,160.00 | 105,444 |
| 2022-10-19 | 7,440.00 | 7,800.00 | 7,340.00 | 7,390.00 | 7,390.00 | 143,684 |
| 2022-10-18 | 7,460.00 | 7,590.00 | 7,390.00 | 7,440.00 | 7,440.00 | 128,093 |
| 2022-10-17 | 7,050.00 | 7,660.00 | 7,040.00 | 7,340.00 | 7,340.00 | 200,623 |
| 2022-10-14 | 7,100.00 | 7,280.00 | 6,930.00 | 7,040.00 | 7,040.00 | 273,522 |
| 2022-10-13 | 7,380.00 | 7,610.00 | 7,100.00 | 7,100.00 | 7,100.00 | 206,505 |
| 2022-10-12 | 7,750.00 | 7,850.00 | 7,490.00 | 7,600.00 | 7,600.00 | 175,923 |
| 2022-10-11 | 8,020.00 | 8,190.00 | 7,550.00 | 7,970.00 | 7,970.00 | 180,143 |
| 2022-10-07 | 7,790.00 | 8,280.00 | 7,660.00 | 8,100.00 | 8,100.00 | 348,613 |
| 2022-10-06 | 7,400.00 | 8,050.00 | 7,390.00 | 7,910.00 | 7,910.00 | 402,535 |
| 2022-10-05 | 8,200.00 | 8,210.00 | 7,300.00 | 7,350.00 | 7,350.00 | 552,105 |
| 2022-10-04 | 8,000.00 | 8,470.00 | 7,870.00 | 8,260.00 | 8,260.00 | 706,479 |
| 2022-09-30 | 7,780.00 | 7,980.00 | 7,570.00 | 7,830.00 | 7,830.00 | 577,458 |
| 2022-09-29 | 7,030.00 | 7,900.00 | 7,030.00 | 7,780.00 | 7,780.00 | 1,550,337 |
| 2022-09-28 | 7,040.00 | 7,260.00 | 6,820.00 | 7,070.00 | 7,070.00 | 793,839 |
| 2022-09-27 | 6,550.00 | 7,420.00 | 6,490.00 | 6,960.00 | 6,960.00 | 3,371,415 |
| 2022-09-26 | 6,370.00 | 7,680.00 | 6,340.00 | 6,450.00 | 6,450.00 | 6,660,266 |
| 2022-09-23 | 5,540.00 | 6,840.00 | 5,540.00 | 6,150.00 | 6,150.00 | 3,424,173 |
| 2022-09-22 | 5,560.00 | 5,620.00 | 5,460.00 | 5,540.00 | 5,540.00 | 42,492 |
| 2022-09-21 | 5,390.00 | 5,920.00 | 5,330.00 | 5,680.00 | 5,680.00 | 210,689 |
| 2022-09-20 | 5,370.00 | 5,470.00 | 5,340.00 | 5,360.00 | 5,360.00 | 29,468 |
| 2022-09-19 | 5,590.00 | 5,610.00 | 5,310.00 | 5,350.00 | 5,350.00 | 80,851 |
| 2022-09-16 | 5,600.00 | 5,640.00 | 5,530.00 | 5,600.00 | 5,600.00 | 18,734 |
| 2022-09-15 | 5,730.00 | 5,730.00 | 5,600.00 | 5,600.00 | 5,600.00 | 32,763 |
| 2022-09-14 | 5,600.00 | 5,700.00 | 5,540.00 | 5,700.00 | 5,700.00 | 31,763 |
| 2022-09-13 | 5,650.00 | 5,820.00 | 5,650.00 | 5,800.00 | 5,800.00 | 54,781 |
| 2022-09-08 | 5,590.00 | 5,720.00 | 5,590.00 | 5,640.00 | 5,640.00 | 35,866 |
| 2022-09-07 | 5,650.00 | 5,700.00 | 5,450.00 | 5,640.00 | 5,640.00 | 80,383 |
| 2022-09-06 | 5,650.00 | 5,710.00 | 5,550.00 | 5,700.00 | 5,700.00 | 37,598 |
| 2022-09-05 | 5,780.00 | 5,780.00 | 5,510.00 | 5,620.00 | 5,620.00 | 41,414 |
| 2022-09-02 | 5,810.00 | 5,880.00 | 5,720.00 | 5,750.00 | 5,750.00 | 40,922 |
| 2022-09-01 | 6,000.00 | 6,000.00 | 5,820.00 | 5,820.00 | 5,820.00 | 30,679 |
| 2022-08-31 | 5,960.00 | 6,040.00 | 5,860.00 | 6,020.00 | 6,020.00 | 34,692 |
| 2022-08-30 | 5,800.00 | 5,970.00 | 5,780.00 | 5,960.00 | 5,960.00 | 29,744 |
| 2022-08-29 | 5,830.00 | 5,890.00 | 5,750.00 | 5,800.00 | 5,800.00 | 58,729 |
| 2022-08-26 | 5,980.00 | 6,050.00 | 5,950.00 | 6,000.00 | 6,000.00 | 57,755 |
| 2022-08-25 | 5,880.00 | 6,030.00 | 5,820.00 | 5,950.00 | 5,950.00 | 86,104 |
| 2022-08-24 | 6,000.00 | 6,040.00 | 5,860.00 | 5,880.00 | 5,880.00 | 61,534 |
| 2022-08-23 | 6,120.00 | 6,150.00 | 5,950.00 | 5,970.00 | 5,970.00 | 77,586 |
| 2022-08-22 | 6,250.00 | 6,310.00 | 6,130.00 | 6,150.00 | 6,150.00 | 59,495 |
| 2022-08-19 | 6,440.00 | 6,520.00 | 6,310.00 | 6,360.00 | 6,360.00 | 32,461 |
| 2022-08-18 | 6,540.00 | 6,670.00 | 6,280.00 | 6,500.00 | 6,500.00 | 99,419 |
| 2022-08-17 | 6,700.00 | 6,750.00 | 6,590.00 | 6,590.00 | 6,590.00 | 59,939 |
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.