Carriesoft Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,540.00 | 6,650.00 | 6,480.00 | 6,610.00 | 6,610.00 | 18,014 |
| 2022-08-12 | 6,460.00 | 6,620.00 | 6,330.00 | 6,530.00 | 6,530.00 | 22,770 |
| 2022-08-11 | 6,380.00 | 6,750.00 | 6,310.00 | 6,370.00 | 6,370.00 | 36,742 |
| 2022-08-10 | 6,780.00 | 6,780.00 | 6,350.00 | 6,370.00 | 6,370.00 | 60,839 |
| 2022-08-09 | 6,710.00 | 6,860.00 | 6,590.00 | 6,730.00 | 6,730.00 | 27,465 |
| 2022-08-08 | 6,940.00 | 6,940.00 | 6,410.00 | 6,710.00 | 6,710.00 | 53,745 |
| 2022-08-05 | 7,050.00 | 7,060.00 | 6,850.00 | 6,940.00 | 6,940.00 | 21,762 |
| 2022-08-04 | 6,880.00 | 7,100.00 | 6,800.00 | 7,030.00 | 7,030.00 | 42,201 |
| 2022-08-03 | 6,750.00 | 6,910.00 | 6,710.00 | 6,850.00 | 6,850.00 | 21,806 |
| 2022-08-02 | 6,900.00 | 7,050.00 | 6,790.00 | 6,840.00 | 6,840.00 | 37,064 |
| 2022-08-01 | 7,250.00 | 7,350.00 | 6,950.00 | 6,980.00 | 6,980.00 | 51,661 |
| 2022-07-29 | 6,810.00 | 7,140.00 | 6,800.00 | 7,050.00 | 7,050.00 | 48,688 |
| 2022-07-28 | 6,700.00 | 6,890.00 | 6,700.00 | 6,800.00 | 6,800.00 | 26,451 |
| 2022-07-27 | 7,450.00 | 7,450.00 | 6,740.00 | 6,740.00 | 6,740.00 | 88,576 |
| 2022-07-26 | 6,950.00 | 7,000.00 | 6,730.00 | 6,820.00 | 6,820.00 | 55,011 |
| 2022-07-25 | 7,200.00 | 7,330.00 | 6,830.00 | 6,950.00 | 6,950.00 | 66,282 |
| 2022-07-22 | 7,640.00 | 7,690.00 | 7,130.00 | 7,140.00 | 7,140.00 | 138,217 |
| 2022-07-21 | 6,640.00 | 8,360.00 | 6,500.00 | 7,650.00 | 7,650.00 | 1,060,210 |
| 2022-07-20 | 6,350.00 | 6,530.00 | 6,230.00 | 6,440.00 | 6,440.00 | 26,232 |
| 2022-07-19 | 6,120.00 | 6,270.00 | 6,060.00 | 6,200.00 | 6,200.00 | 7,044 |
| 2022-07-18 | 6,100.00 | 6,210.00 | 6,050.00 | 6,200.00 | 6,200.00 | 12,494 |
| 2022-07-15 | 6,150.00 | 6,340.00 | 5,890.00 | 6,040.00 | 6,040.00 | 13,761 |
| 2022-07-14 | 6,160.00 | 6,320.00 | 6,050.00 | 6,140.00 | 6,140.00 | 11,633 |
| 2022-07-13 | 6,000.00 | 6,270.00 | 5,740.00 | 6,160.00 | 6,160.00 | 16,375 |
| 2022-07-12 | 6,390.00 | 6,390.00 | 5,760.00 | 5,950.00 | 5,950.00 | 37,375 |
| 2022-07-11 | 6,400.00 | 6,700.00 | 6,360.00 | 6,410.00 | 6,410.00 | 23,439 |
| 2022-07-08 | 6,440.00 | 6,660.00 | 6,350.00 | 6,360.00 | 6,360.00 | 51,530 |
| 2022-07-07 | 5,750.00 | 6,710.00 | 5,740.00 | 6,290.00 | 6,290.00 | 129,439 |
| 2022-07-06 | 5,620.00 | 5,870.00 | 5,620.00 | 5,750.00 | 5,750.00 | 27,267 |
| 2022-07-05 | 5,430.00 | 5,700.00 | 5,430.00 | 5,620.00 | 5,620.00 | 19,711 |
| 2022-07-04 | 5,370.00 | 5,540.00 | 5,250.00 | 5,540.00 | 5,540.00 | 35,740 |
| 2022-07-01 | 5,520.00 | 5,720.00 | 5,360.00 | 5,480.00 | 5,480.00 | 41,068 |
| 2022-06-30 | 5,950.00 | 5,950.00 | 5,550.00 | 5,720.00 | 5,720.00 | 28,466 |
| 2022-06-29 | 5,850.00 | 5,960.00 | 5,700.00 | 5,950.00 | 5,950.00 | 18,932 |
| 2022-06-28 | 5,900.00 | 6,080.00 | 5,780.00 | 5,950.00 | 5,950.00 | 27,084 |
| 2022-06-27 | 5,590.00 | 5,900.00 | 5,510.00 | 5,900.00 | 5,900.00 | 41,274 |
| 2022-06-24 | 5,140.00 | 5,570.00 | 5,140.00 | 5,510.00 | 5,510.00 | 39,937 |
| 2022-06-23 | 5,520.00 | 5,730.00 | 5,020.00 | 5,150.00 | 5,150.00 | 75,373 |
| 2022-06-22 | 6,220.00 | 6,320.00 | 5,520.00 | 5,520.00 | 5,520.00 | 57,432 |
| 2022-06-21 | 6,260.00 | 6,400.00 | 6,070.00 | 6,180.00 | 6,180.00 | 34,216 |
| 2022-06-20 | 6,770.00 | 7,190.00 | 6,250.00 | 6,340.00 | 6,340.00 | 49,657 |
| 2022-06-17 | 6,630.00 | 6,900.00 | 6,480.00 | 6,850.00 | 6,850.00 | 28,535 |
| 2022-06-16 | 6,900.00 | 7,350.00 | 6,900.00 | 6,910.00 | 6,910.00 | 39,985 |
| 2022-06-15 | 7,270.00 | 7,300.00 | 6,800.00 | 6,870.00 | 6,870.00 | 37,114 |
| 2022-06-14 | 7,490.00 | 7,490.00 | 7,000.00 | 7,300.00 | 7,300.00 | 41,869 |
| 2022-06-13 | 7,850.00 | 7,850.00 | 7,310.00 | 7,490.00 | 7,490.00 | 45,683 |
| 2022-06-10 | 8,070.00 | 8,070.00 | 7,860.00 | 7,900.00 | 7,900.00 | 28,400 |
| 2022-06-09 | 8,170.00 | 8,200.00 | 7,960.00 | 8,070.00 | 8,070.00 | 26,628 |
| 2022-06-08 | 8,220.00 | 8,380.00 | 8,000.00 | 8,170.00 | 8,170.00 | 29,229 |
| 2022-06-07 | 8,450.00 | 8,590.00 | 8,000.00 | 8,220.00 | 8,220.00 | 14,248 |
| 2022-06-03 | 8,500.00 | 8,620.00 | 8,400.00 | 8,450.00 | 8,450.00 | 14,906 |
| 2022-06-02 | 8,580.00 | 8,590.00 | 8,350.00 | 8,500.00 | 8,500.00 | 19,175 |
| 2022-05-31 | 8,610.00 | 8,710.00 | 8,380.00 | 8,540.00 | 8,540.00 | 17,876 |
| 2022-05-30 | 8,450.00 | 8,670.00 | 8,450.00 | 8,590.00 | 8,590.00 | 16,006 |
| 2022-05-27 | 8,570.00 | 8,620.00 | 8,440.00 | 8,440.00 | 8,440.00 | 18,689 |
| 2022-05-26 | 8,050.00 | 8,680.00 | 8,050.00 | 8,450.00 | 8,450.00 | 40,680 |
| 2022-05-25 | 8,020.00 | 8,210.00 | 7,840.00 | 8,050.00 | 8,050.00 | 26,826 |
| 2022-05-24 | 8,250.00 | 8,360.00 | 7,960.00 | 8,020.00 | 8,020.00 | 23,467 |
| 2022-05-23 | 8,440.00 | 8,440.00 | 8,200.00 | 8,240.00 | 8,240.00 | 19,591 |
| 2022-05-20 | 8,280.00 | 8,490.00 | 8,280.00 | 8,400.00 | 8,400.00 | 19,695 |
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.