Carelabs Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 8,240.00 | 8,380.00 | 8,090.00 | 8,180.00 | 8,180.00 | 83,073 |
| 2022-02-21 | 8,330.00 | 8,600.00 | 8,210.00 | 8,470.00 | 8,470.00 | 117,599 |
| 2022-02-18 | 8,100.00 | 8,330.00 | 8,000.00 | 8,330.00 | 8,330.00 | 55,308 |
| 2022-02-17 | 8,290.00 | 8,340.00 | 8,000.00 | 8,180.00 | 8,180.00 | 82,637 |
| 2022-02-16 | 8,020.00 | 8,290.00 | 7,940.00 | 8,290.00 | 8,290.00 | 106,249 |
| 2022-02-15 | 7,880.00 | 8,090.00 | 7,830.00 | 7,900.00 | 7,900.00 | 62,019 |
| 2022-02-14 | 7,940.00 | 8,020.00 | 7,810.00 | 7,890.00 | 7,890.00 | 104,783 |
| 2022-02-11 | 8,370.00 | 8,370.00 | 8,020.00 | 8,120.00 | 8,120.00 | 113,737 |
| 2022-02-10 | 8,560.00 | 8,630.00 | 8,380.00 | 8,380.00 | 8,380.00 | 87,702 |
| 2022-02-09 | 8,520.00 | 8,840.00 | 8,430.00 | 8,560.00 | 8,560.00 | 266,861 |
| 2022-02-08 | 8,500.00 | 8,520.00 | 8,360.00 | 8,430.00 | 8,430.00 | 81,483 |
| 2022-02-07 | 8,410.00 | 8,570.00 | 8,330.00 | 8,500.00 | 8,500.00 | 86,556 |
| 2022-02-04 | 8,410.00 | 8,460.00 | 8,200.00 | 8,400.00 | 8,400.00 | 88,276 |
| 2022-02-03 | 8,310.00 | 8,590.00 | 8,310.00 | 8,470.00 | 8,470.00 | 204,872 |
| 2022-01-28 | 7,890.00 | 8,320.00 | 7,870.00 | 8,100.00 | 8,100.00 | 105,767 |
| 2022-01-27 | 8,060.00 | 8,100.00 | 7,790.00 | 7,820.00 | 7,820.00 | 97,150 |
| 2022-01-26 | 8,030.00 | 8,250.00 | 7,990.00 | 8,100.00 | 8,100.00 | 92,176 |
| 2022-01-25 | 8,180.00 | 8,370.00 | 7,800.00 | 8,030.00 | 8,030.00 | 200,816 |
| 2022-01-24 | 8,440.00 | 8,470.00 | 8,180.00 | 8,220.00 | 8,220.00 | 121,725 |
| 2022-01-21 | 8,600.00 | 8,750.00 | 8,490.00 | 8,560.00 | 8,560.00 | 103,036 |
| 2022-01-20 | 8,450.00 | 8,720.00 | 8,450.00 | 8,600.00 | 8,600.00 | 107,119 |
| 2022-01-19 | 8,590.00 | 8,830.00 | 8,410.00 | 8,510.00 | 8,510.00 | 171,142 |
| 2022-01-18 | 9,000.00 | 9,200.00 | 8,710.00 | 8,780.00 | 8,780.00 | 191,042 |
| 2022-01-17 | 9,480.00 | 9,480.00 | 9,100.00 | 9,100.00 | 9,100.00 | 120,459 |
| 2022-01-14 | 9,300.00 | 9,510.00 | 9,300.00 | 9,480.00 | 9,480.00 | 87,987 |
| 2022-01-13 | 9,390.00 | 9,510.00 | 9,350.00 | 9,500.00 | 9,500.00 | 90,658 |
| 2022-01-12 | 9,170.00 | 9,460.00 | 9,170.00 | 9,350.00 | 9,350.00 | 106,403 |
| 2022-01-11 | 9,340.00 | 9,440.00 | 9,050.00 | 9,210.00 | 9,210.00 | 192,325 |
| 2022-01-10 | 9,530.00 | 9,530.00 | 9,180.00 | 9,360.00 | 9,360.00 | 224,249 |
| 2022-01-07 | 9,610.00 | 9,780.00 | 9,610.00 | 9,670.00 | 9,670.00 | 155,302 |
| 2022-01-06 | 9,750.00 | 9,930.00 | 9,630.00 | 9,640.00 | 9,640.00 | 335,305 |
| 2022-01-05 | 10,300.00 | 10,350.00 | 9,990.00 | 10,050.00 | 10,050.00 | 260,159 |
| 2022-01-04 | 9,950.00 | 10,700.00 | 9,910.00 | 10,300.00 | 10,300.00 | 1,373,425 |
| 2022-01-03 | 10,000.00 | 10,050.00 | 9,810.00 | 9,860.00 | 9,860.00 | 237,019 |
| 2021-12-30 | 10,250.00 | 10,250.00 | 9,980.00 | 10,000.00 | 10,000.00 | 210,667 |
| 2021-12-29 | 10,250.00 | 10,400.00 | 10,050.00 | 10,100.00 | 10,100.00 | 220,872 |
| 2021-12-28 | 10,250.00 | 10,500.00 | 9,990.00 | 10,150.00 | 10,150.00 | 641,994 |
| 2021-12-27 | 9,760.00 | 10,400.00 | 9,720.00 | 10,250.00 | 10,250.00 | 977,263 |
| 2021-12-24 | 9,750.00 | 9,850.00 | 9,580.00 | 9,850.00 | 9,850.00 | 255,690 |
| 2021-12-23 | 9,800.00 | 9,880.00 | 9,650.00 | 9,680.00 | 9,680.00 | 280,212 |
| 2021-12-22 | 9,710.00 | 10,250.00 | 9,670.00 | 9,830.00 | 9,830.00 | 1,114,990 |
| 2021-12-21 | 9,730.00 | 9,770.00 | 9,530.00 | 9,690.00 | 9,690.00 | 293,635 |
| 2021-12-20 | 9,470.00 | 9,750.00 | 9,430.00 | 9,690.00 | 9,690.00 | 298,608 |
| 2021-12-17 | 9,560.00 | 9,620.00 | 9,450.00 | 9,470.00 | 9,470.00 | 189,290 |
| 2021-12-16 | 9,820.00 | 9,950.00 | 9,600.00 | 9,600.00 | 9,600.00 | 385,361 |
| 2021-12-15 | 9,600.00 | 9,830.00 | 9,480.00 | 9,800.00 | 9,800.00 | 397,943 |
| 2021-12-14 | 9,710.00 | 10,100.00 | 9,570.00 | 9,600.00 | 9,600.00 | 848,271 |
| 2021-12-13 | 9,710.00 | 9,900.00 | 9,550.00 | 9,590.00 | 9,590.00 | 375,098 |
| 2021-12-10 | 10,000.00 | 10,150.00 | 9,600.00 | 9,600.00 | 9,600.00 | 712,135 |
| 2021-12-09 | 10,100.00 | 10,100.00 | 9,870.00 | 10,050.00 | 10,050.00 | 820,713 |
| 2021-12-08 | 9,640.00 | 10,350.00 | 9,550.00 | 10,300.00 | 10,300.00 | 2,523,716 |
| 2021-12-07 | 9,370.00 | 9,900.00 | 9,180.00 | 9,690.00 | 9,690.00 | 1,396,042 |
| 2021-12-06 | 9,370.00 | 9,660.00 | 9,310.00 | 9,370.00 | 9,370.00 | 500,358 |
| 2021-12-03 | 10,100.00 | 10,150.00 | 9,430.00 | 9,470.00 | 9,470.00 | 1,119,726 |
| 2021-12-02 | 9,020.00 | 9,880.00 | 8,950.00 | 9,650.00 | 9,650.00 | 1,643,825 |
| 2021-12-01 | 8,960.00 | 9,300.00 | 8,510.00 | 9,210.00 | 9,210.00 | 796,704 |
| 2021-11-30 | 9,220.00 | 10,100.00 | 8,710.00 | 8,800.00 | 8,800.00 | 5,360,918 |
| 2021-11-29 | 8,890.00 | 9,250.00 | 8,770.00 | 8,810.00 | 8,810.00 | 564,924 |
| 2021-11-26 | 9,610.00 | 9,700.00 | 9,290.00 | 9,310.00 | 9,310.00 | 1,104,435 |
| 2021-11-25 | 9,380.00 | 9,570.00 | 9,170.00 | 9,550.00 | 9,550.00 | 1,032,223 |
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.