Carelabs Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,860.00 | 8,030.00 | 7,860.00 | 7,960.00 | 7,960.00 | 87,058 |
| 2022-05-19 | 8,100.00 | 8,140.00 | 7,800.00 | 7,890.00 | 7,890.00 | 172,287 |
| 2022-05-18 | 8,290.00 | 8,380.00 | 8,220.00 | 8,310.00 | 8,310.00 | 34,724 |
| 2022-05-17 | 8,180.00 | 8,380.00 | 8,180.00 | 8,290.00 | 8,290.00 | 53,828 |
| 2022-05-16 | 8,190.00 | 8,380.00 | 8,180.00 | 8,230.00 | 8,230.00 | 64,393 |
| 2022-05-13 | 8,000.00 | 8,240.00 | 8,000.00 | 8,180.00 | 8,180.00 | 59,944 |
| 2022-05-12 | 8,180.00 | 8,340.00 | 8,000.00 | 8,000.00 | 8,000.00 | 90,699 |
| 2022-05-11 | 8,200.00 | 8,400.00 | 8,200.00 | 8,260.00 | 8,260.00 | 46,189 |
| 2022-05-10 | 8,350.00 | 8,420.00 | 8,070.00 | 8,240.00 | 8,240.00 | 141,800 |
| 2022-05-09 | 8,710.00 | 8,900.00 | 8,500.00 | 8,510.00 | 8,510.00 | 102,393 |
| 2022-05-06 | 8,630.00 | 8,790.00 | 8,590.00 | 8,720.00 | 8,720.00 | 85,189 |
| 2022-05-04 | 9,000.00 | 9,000.00 | 8,680.00 | 8,730.00 | 8,730.00 | 172,366 |
| 2022-05-03 | 9,000.00 | 9,100.00 | 8,920.00 | 8,950.00 | 8,950.00 | 149,305 |
| 2022-05-02 | 8,840.00 | 9,010.00 | 8,780.00 | 9,000.00 | 9,000.00 | 153,724 |
| 2022-04-29 | 8,840.00 | 8,920.00 | 8,710.00 | 8,840.00 | 8,840.00 | 92,365 |
| 2022-04-28 | 8,820.00 | 8,870.00 | 8,710.00 | 8,790.00 | 8,790.00 | 106,248 |
| 2022-04-27 | 8,830.00 | 9,010.00 | 8,750.00 | 8,790.00 | 8,790.00 | 223,271 |
| 2022-04-26 | 8,900.00 | 9,040.00 | 8,900.00 | 8,960.00 | 8,960.00 | 100,148 |
| 2022-04-25 | 9,020.00 | 9,060.00 | 8,800.00 | 8,890.00 | 8,890.00 | 175,726 |
| 2022-04-22 | 9,020.00 | 9,330.00 | 8,910.00 | 9,030.00 | 9,030.00 | 405,019 |
| 2022-04-21 | 8,960.00 | 9,160.00 | 8,900.00 | 9,050.00 | 9,050.00 | 325,563 |
| 2022-04-20 | 8,940.00 | 10,100.00 | 8,820.00 | 8,940.00 | 8,940.00 | 4,007,554 |
| 2022-04-19 | 8,830.00 | 8,960.00 | 8,780.00 | 8,940.00 | 8,940.00 | 92,172 |
| 2022-04-18 | 8,810.00 | 9,080.00 | 8,750.00 | 8,800.00 | 8,800.00 | 359,587 |
| 2022-04-15 | 8,610.00 | 8,720.00 | 8,480.00 | 8,720.00 | 8,720.00 | 66,076 |
| 2022-04-14 | 8,680.00 | 8,690.00 | 8,580.00 | 8,600.00 | 8,600.00 | 58,151 |
| 2022-04-13 | 8,550.00 | 8,740.00 | 8,550.00 | 8,610.00 | 8,610.00 | 154,675 |
| 2022-04-12 | 8,730.00 | 8,810.00 | 8,530.00 | 8,600.00 | 8,600.00 | 117,230 |
| 2022-04-11 | 8,900.00 | 8,940.00 | 8,790.00 | 8,810.00 | 8,810.00 | 76,372 |
| 2022-04-08 | 8,960.00 | 9,050.00 | 8,820.00 | 8,900.00 | 8,900.00 | 87,722 |
| 2022-04-07 | 9,190.00 | 9,200.00 | 8,950.00 | 8,950.00 | 8,950.00 | 158,000 |
| 2022-04-06 | 9,130.00 | 9,540.00 | 8,980.00 | 9,240.00 | 9,240.00 | 532,374 |
| 2022-04-05 | 9,190.00 | 9,280.00 | 9,060.00 | 9,220.00 | 9,220.00 | 199,811 |
| 2022-04-04 | 9,010.00 | 9,230.00 | 8,980.00 | 9,110.00 | 9,110.00 | 261,425 |
| 2022-04-01 | 9,080.00 | 9,260.00 | 8,910.00 | 8,950.00 | 8,950.00 | 599,304 |
| 2022-03-31 | 8,650.00 | 9,850.00 | 8,580.00 | 9,250.00 | 9,250.00 | 4,692,819 |
| 2022-03-30 | 8,550.00 | 8,690.00 | 8,510.00 | 8,630.00 | 8,630.00 | 190,886 |
| 2022-03-29 | 8,440.00 | 8,580.00 | 8,350.00 | 8,500.00 | 8,500.00 | 152,280 |
| 2022-03-28 | 8,500.00 | 8,510.00 | 8,400.00 | 8,470.00 | 8,470.00 | 73,670 |
| 2022-03-25 | 8,450.00 | 8,550.00 | 8,450.00 | 8,480.00 | 8,480.00 | 129,090 |
| 2022-03-24 | 8,750.00 | 8,820.00 | 8,440.00 | 8,470.00 | 8,470.00 | 313,922 |
| 2022-03-23 | 8,500.00 | 8,540.00 | 8,450.00 | 8,450.00 | 8,450.00 | 177,771 |
| 2022-03-22 | 8,400.00 | 8,560.00 | 8,390.00 | 8,490.00 | 8,490.00 | 113,429 |
| 2022-03-21 | 8,600.00 | 8,620.00 | 8,380.00 | 8,410.00 | 8,410.00 | 126,662 |
| 2022-03-18 | 8,610.00 | 8,650.00 | 8,540.00 | 8,570.00 | 8,570.00 | 104,458 |
| 2022-03-17 | 8,750.00 | 8,750.00 | 8,550.00 | 8,610.00 | 8,610.00 | 173,002 |
| 2022-03-16 | 8,910.00 | 9,270.00 | 8,580.00 | 8,620.00 | 8,620.00 | 706,655 |
| 2022-03-15 | 8,290.00 | 8,640.00 | 8,280.00 | 8,580.00 | 8,580.00 | 259,832 |
| 2022-03-14 | 8,220.00 | 8,540.00 | 8,180.00 | 8,360.00 | 8,360.00 | 243,741 |
| 2022-03-11 | 8,090.00 | 8,190.00 | 8,050.00 | 8,190.00 | 8,190.00 | 59,568 |
| 2022-03-10 | 8,270.00 | 8,300.00 | 8,030.00 | 8,090.00 | 8,090.00 | 67,815 |
| 2022-03-08 | 8,030.00 | 8,200.00 | 8,020.00 | 8,060.00 | 8,060.00 | 67,982 |
| 2022-03-07 | 8,310.00 | 8,320.00 | 8,130.00 | 8,180.00 | 8,180.00 | 53,974 |
| 2022-03-04 | 8,280.00 | 8,380.00 | 8,200.00 | 8,370.00 | 8,370.00 | 66,409 |
| 2022-03-03 | 8,220.00 | 8,410.00 | 8,220.00 | 8,370.00 | 8,370.00 | 68,775 |
| 2022-03-02 | 8,000.00 | 8,350.00 | 8,000.00 | 8,250.00 | 8,250.00 | 110,842 |
| 2022-02-28 | 8,000.00 | 8,180.00 | 7,960.00 | 8,080.00 | 8,080.00 | 63,871 |
| 2022-02-25 | 8,010.00 | 8,170.00 | 7,980.00 | 8,060.00 | 8,060.00 | 64,668 |
| 2022-02-24 | 8,070.00 | 8,200.00 | 7,800.00 | 7,970.00 | 7,970.00 | 103,123 |
| 2022-02-23 | 8,200.00 | 8,310.00 | 8,130.00 | 8,210.00 | 8,210.00 | 34,450 |
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.