Carelabs Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,730.00 | 6,790.00 | 6,650.00 | 6,750.00 | 6,750.00 | 52,739 |
| 2022-08-12 | 6,770.00 | 6,810.00 | 6,720.00 | 6,750.00 | 6,750.00 | 23,515 |
| 2022-08-11 | 6,770.00 | 6,830.00 | 6,680.00 | 6,830.00 | 6,830.00 | 35,188 |
| 2022-08-10 | 6,840.00 | 6,840.00 | 6,630.00 | 6,670.00 | 6,670.00 | 48,894 |
| 2022-08-09 | 6,740.00 | 6,870.00 | 6,600.00 | 6,840.00 | 6,840.00 | 64,641 |
| 2022-08-08 | 6,840.00 | 6,850.00 | 6,720.00 | 6,770.00 | 6,770.00 | 59,378 |
| 2022-08-05 | 6,790.00 | 6,930.00 | 6,760.00 | 6,840.00 | 6,840.00 | 133,090 |
| 2022-08-04 | 6,680.00 | 7,540.00 | 6,660.00 | 6,810.00 | 6,810.00 | 2,802,822 |
| 2022-08-03 | 6,610.00 | 6,680.00 | 6,570.00 | 6,640.00 | 6,640.00 | 16,599 |
| 2022-08-02 | 6,710.00 | 6,730.00 | 6,580.00 | 6,600.00 | 6,600.00 | 35,939 |
| 2022-08-01 | 6,680.00 | 6,740.00 | 6,600.00 | 6,710.00 | 6,710.00 | 22,785 |
| 2022-07-29 | 6,760.00 | 6,780.00 | 6,700.00 | 6,730.00 | 6,730.00 | 29,568 |
| 2022-07-28 | 6,730.00 | 6,820.00 | 6,700.00 | 6,760.00 | 6,760.00 | 22,266 |
| 2022-07-27 | 6,700.00 | 6,870.00 | 6,690.00 | 6,780.00 | 6,780.00 | 40,624 |
| 2022-07-26 | 6,690.00 | 6,840.00 | 6,570.00 | 6,760.00 | 6,760.00 | 26,410 |
| 2022-07-25 | 6,840.00 | 6,840.00 | 6,390.00 | 6,730.00 | 6,730.00 | 22,249 |
| 2022-07-22 | 6,750.00 | 6,920.00 | 6,750.00 | 6,800.00 | 6,800.00 | 45,814 |
| 2022-07-21 | 6,740.00 | 6,940.00 | 6,690.00 | 6,800.00 | 6,800.00 | 69,726 |
| 2022-07-20 | 6,700.00 | 6,810.00 | 6,610.00 | 6,720.00 | 6,720.00 | 73,550 |
| 2022-07-19 | 6,440.00 | 6,770.00 | 6,360.00 | 6,590.00 | 6,590.00 | 108,243 |
| 2022-07-18 | 6,400.00 | 6,440.00 | 6,350.00 | 6,430.00 | 6,430.00 | 31,062 |
| 2022-07-15 | 6,330.00 | 6,450.00 | 6,310.00 | 6,360.00 | 6,360.00 | 55,328 |
| 2022-07-14 | 6,420.00 | 6,420.00 | 6,280.00 | 6,360.00 | 6,360.00 | 26,091 |
| 2022-07-13 | 6,420.00 | 6,610.00 | 6,370.00 | 6,420.00 | 6,420.00 | 76,125 |
| 2022-07-12 | 6,490.00 | 6,490.00 | 6,260.00 | 6,380.00 | 6,380.00 | 97,120 |
| 2022-07-11 | 6,220.00 | 6,620.00 | 6,160.00 | 6,550.00 | 6,550.00 | 107,427 |
| 2022-07-08 | 6,040.00 | 6,560.00 | 6,040.00 | 6,220.00 | 6,220.00 | 161,127 |
| 2022-07-07 | 5,890.00 | 6,070.00 | 5,890.00 | 6,030.00 | 6,030.00 | 42,970 |
| 2022-07-06 | 5,910.00 | 6,010.00 | 5,780.00 | 5,880.00 | 5,880.00 | 70,089 |
| 2022-07-05 | 5,630.00 | 5,950.00 | 5,630.00 | 5,900.00 | 5,900.00 | 37,442 |
| 2022-07-04 | 5,580.00 | 5,710.00 | 5,470.00 | 5,660.00 | 5,660.00 | 44,323 |
| 2022-07-01 | 5,800.00 | 5,860.00 | 5,500.00 | 5,580.00 | 5,580.00 | 60,455 |
| 2022-06-30 | 5,960.00 | 5,960.00 | 5,650.00 | 5,850.00 | 5,850.00 | 52,864 |
| 2022-06-29 | 5,860.00 | 5,970.00 | 5,720.00 | 5,960.00 | 5,960.00 | 34,859 |
| 2022-06-28 | 5,970.00 | 6,030.00 | 5,860.00 | 5,960.00 | 5,960.00 | 43,841 |
| 2022-06-27 | 5,800.00 | 6,050.00 | 5,750.00 | 5,980.00 | 5,980.00 | 82,866 |
| 2022-06-24 | 5,320.00 | 5,810.00 | 5,320.00 | 5,790.00 | 5,790.00 | 106,544 |
| 2022-06-23 | 5,710.00 | 5,800.00 | 5,380.00 | 5,380.00 | 5,380.00 | 188,631 |
| 2022-06-22 | 6,170.00 | 6,240.00 | 5,730.00 | 5,750.00 | 5,750.00 | 121,449 |
| 2022-06-21 | 6,040.00 | 6,180.00 | 5,970.00 | 6,170.00 | 6,170.00 | 83,580 |
| 2022-06-20 | 6,500.00 | 6,570.00 | 5,970.00 | 6,100.00 | 6,100.00 | 168,962 |
| 2022-06-17 | 6,200.00 | 6,560.00 | 6,190.00 | 6,540.00 | 6,540.00 | 96,770 |
| 2022-06-16 | 6,630.00 | 6,840.00 | 6,470.00 | 6,490.00 | 6,490.00 | 121,108 |
| 2022-06-15 | 6,860.00 | 6,940.00 | 6,480.00 | 6,520.00 | 6,520.00 | 168,931 |
| 2022-06-14 | 7,080.00 | 7,180.00 | 6,860.00 | 6,930.00 | 6,930.00 | 166,059 |
| 2022-06-13 | 7,610.00 | 7,690.00 | 7,200.00 | 7,210.00 | 7,210.00 | 122,441 |
| 2022-06-10 | 7,780.00 | 7,780.00 | 7,650.00 | 7,680.00 | 7,680.00 | 32,868 |
| 2022-06-09 | 7,800.00 | 7,880.00 | 7,700.00 | 7,750.00 | 7,750.00 | 39,330 |
| 2022-06-08 | 7,910.00 | 7,950.00 | 7,750.00 | 7,790.00 | 7,790.00 | 43,642 |
| 2022-06-07 | 7,950.00 | 8,080.00 | 7,810.00 | 7,810.00 | 7,810.00 | 63,339 |
| 2022-06-03 | 7,910.00 | 8,000.00 | 7,910.00 | 7,950.00 | 7,950.00 | 25,080 |
| 2022-06-02 | 7,960.00 | 7,960.00 | 7,850.00 | 7,950.00 | 7,950.00 | 37,900 |
| 2022-05-31 | 7,910.00 | 8,040.00 | 7,850.00 | 7,960.00 | 7,960.00 | 88,392 |
| 2022-05-30 | 7,760.00 | 7,890.00 | 7,700.00 | 7,850.00 | 7,850.00 | 43,737 |
| 2022-05-27 | 7,710.00 | 7,810.00 | 7,690.00 | 7,690.00 | 7,690.00 | 61,679 |
| 2022-05-26 | 7,740.00 | 7,960.00 | 7,700.00 | 7,710.00 | 7,710.00 | 50,343 |
| 2022-05-25 | 7,760.00 | 7,820.00 | 7,650.00 | 7,790.00 | 7,790.00 | 50,827 |
| 2022-05-24 | 8,000.00 | 8,000.00 | 7,740.00 | 7,740.00 | 7,740.00 | 83,346 |
| 2022-05-23 | 8,010.00 | 8,080.00 | 7,910.00 | 8,000.00 | 8,000.00 | 50,152 |
| 2022-05-20 | 7,860.00 | 8,030.00 | 7,860.00 | 7,960.00 | 7,960.00 | 87,058 |
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.