Carelabs Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 9,400.00 | 9,910.00 | 9,210.00 | 9,450.00 | 9,450.00 | 2,437,183 |
| 2021-11-23 | 8,300.00 | 10,200.00 | 8,300.00 | 9,420.00 | 9,420.00 | 12,451,970 |
| 2021-11-22 | 8,900.00 | 8,900.00 | 8,380.00 | 8,490.00 | 8,490.00 | 470,408 |
| 2021-11-19 | 9,020.00 | 9,130.00 | 8,800.00 | 8,830.00 | 8,830.00 | 628,287 |
| 2021-11-18 | 8,650.00 | 10,750.00 | 8,640.00 | 9,020.00 | 9,020.00 | 9,337,322 |
| 2021-11-17 | 8,150.00 | 8,550.00 | 7,980.00 | 8,490.00 | 8,490.00 | 227,382 |
| 2021-11-16 | 8,160.00 | 8,160.00 | 8,000.00 | 8,090.00 | 8,090.00 | 57,047 |
| 2021-11-15 | 7,950.00 | 8,190.00 | 7,950.00 | 8,150.00 | 8,150.00 | 91,655 |
| 2021-11-12 | 7,820.00 | 7,930.00 | 7,760.00 | 7,900.00 | 7,900.00 | 52,016 |
| 2021-11-11 | 7,580.00 | 7,800.00 | 7,580.00 | 7,770.00 | 7,770.00 | 70,224 |
| 2021-11-10 | 7,970.00 | 7,970.00 | 7,580.00 | 7,700.00 | 7,700.00 | 106,396 |
| 2021-11-09 | 8,030.00 | 8,130.00 | 7,870.00 | 7,920.00 | 7,920.00 | 66,683 |
| 2021-11-08 | 7,960.00 | 8,100.00 | 7,900.00 | 8,060.00 | 8,060.00 | 96,158 |
| 2021-11-05 | 8,250.00 | 8,330.00 | 8,000.00 | 8,050.00 | 8,050.00 | 99,440 |
| 2021-11-04 | 8,410.00 | 8,510.00 | 8,260.00 | 8,280.00 | 8,280.00 | 75,888 |
| 2021-11-03 | 8,490.00 | 8,510.00 | 8,250.00 | 8,440.00 | 8,440.00 | 88,801 |
| 2021-11-02 | 8,370.00 | 8,600.00 | 8,370.00 | 8,500.00 | 8,500.00 | 79,188 |
| 2021-11-01 | 8,420.00 | 8,680.00 | 8,410.00 | 8,480.00 | 8,480.00 | 60,633 |
| 2021-10-29 | 8,510.00 | 8,590.00 | 8,390.00 | 8,480.00 | 8,480.00 | 62,263 |
| 2021-10-28 | 8,690.00 | 8,730.00 | 8,500.00 | 8,510.00 | 8,510.00 | 100,796 |
| 2021-10-27 | 8,880.00 | 8,890.00 | 8,660.00 | 8,700.00 | 8,700.00 | 134,634 |
| 2021-10-26 | 8,760.00 | 8,890.00 | 8,750.00 | 8,870.00 | 8,870.00 | 156,480 |
| 2021-10-25 | 8,630.00 | 8,720.00 | 8,550.00 | 8,690.00 | 8,690.00 | 123,344 |
| 2021-10-22 | 8,600.00 | 8,850.00 | 8,600.00 | 8,760.00 | 8,760.00 | 176,632 |
| 2021-10-21 | 8,650.00 | 8,930.00 | 8,590.00 | 8,620.00 | 8,620.00 | 192,197 |
| 2021-10-20 | 8,430.00 | 8,800.00 | 8,430.00 | 8,720.00 | 8,720.00 | 298,355 |
| 2021-10-19 | 8,550.00 | 8,590.00 | 8,350.00 | 8,350.00 | 8,350.00 | 157,474 |
| 2021-10-18 | 8,630.00 | 8,700.00 | 8,500.00 | 8,520.00 | 8,520.00 | 165,322 |
| 2021-10-15 | 8,490.00 | 8,710.00 | 8,480.00 | 8,520.00 | 8,520.00 | 369,893 |
| 2021-10-14 | 7,640.00 | 9,400.00 | 7,640.00 | 8,570.00 | 8,570.00 | 4,929,475 |
← NewerPage 21 of 21 · 1,230 trading days
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.