Carriesoft Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 8,540.00 | 8,540.00 | 8,200.00 | 8,280.00 | 8,280.00 | 22,271 |
| 2022-05-18 | 8,800.00 | 8,800.00 | 8,480.00 | 8,550.00 | 8,550.00 | 23,250 |
| 2022-05-17 | 8,380.00 | 8,690.00 | 8,210.00 | 8,500.00 | 8,500.00 | 20,088 |
| 2022-05-16 | 8,410.00 | 8,620.00 | 8,330.00 | 8,380.00 | 8,380.00 | 13,271 |
| 2022-05-13 | 8,220.00 | 8,420.00 | 7,910.00 | 8,400.00 | 8,400.00 | 25,402 |
| 2022-05-12 | 8,700.00 | 8,700.00 | 8,240.00 | 8,300.00 | 8,300.00 | 34,467 |
| 2022-05-11 | 8,700.00 | 9,050.00 | 8,630.00 | 8,700.00 | 8,700.00 | 19,261 |
| 2022-05-10 | 8,520.00 | 8,800.00 | 8,190.00 | 8,700.00 | 8,700.00 | 37,206 |
| 2022-05-09 | 9,130.00 | 9,130.00 | 8,720.00 | 8,770.00 | 8,770.00 | 44,057 |
| 2022-05-06 | 9,220.00 | 9,350.00 | 9,080.00 | 9,130.00 | 9,130.00 | 35,505 |
| 2022-05-04 | 9,880.00 | 9,880.00 | 9,320.00 | 9,360.00 | 9,360.00 | 35,066 |
| 2022-05-03 | 9,970.00 | 10,150.00 | 9,830.00 | 9,830.00 | 9,830.00 | 29,980 |
| 2022-05-02 | 9,470.00 | 10,100.00 | 9,450.00 | 9,970.00 | 9,970.00 | 54,679 |
| 2022-04-29 | 9,340.00 | 9,730.00 | 9,080.00 | 9,690.00 | 9,690.00 | 43,316 |
| 2022-04-28 | 9,200.00 | 9,400.00 | 8,910.00 | 8,970.00 | 8,970.00 | 28,940 |
| 2022-04-27 | 9,140.00 | 9,290.00 | 8,830.00 | 9,200.00 | 9,200.00 | 23,359 |
| 2022-04-26 | 9,200.00 | 9,520.00 | 9,200.00 | 9,370.00 | 9,370.00 | 20,077 |
| 2022-04-25 | 9,510.00 | 9,520.00 | 9,130.00 | 9,190.00 | 9,190.00 | 54,586 |
| 2022-04-22 | 9,790.00 | 9,790.00 | 9,620.00 | 9,690.00 | 9,690.00 | 22,021 |
| 2022-04-21 | 9,990.00 | 9,990.00 | 9,690.00 | 9,800.00 | 9,800.00 | 54,287 |
| 2022-04-20 | 10,100.00 | 10,100.00 | 9,900.00 | 9,950.00 | 9,950.00 | 35,485 |
| 2022-04-19 | 9,960.00 | 10,100.00 | 9,940.00 | 10,050.00 | 10,050.00 | 29,140 |
| 2022-04-18 | 10,150.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | 25,838 |
| 2022-04-15 | 10,100.00 | 10,300.00 | 10,000.00 | 10,250.00 | 10,250.00 | 30,870 |
| 2022-04-14 | 10,000.00 | 10,300.00 | 9,990.00 | 10,300.00 | 10,300.00 | 35,983 |
| 2022-04-13 | 9,560.00 | 9,970.00 | 9,560.00 | 9,940.00 | 9,940.00 | 31,927 |
| 2022-04-12 | 9,910.00 | 9,910.00 | 9,550.00 | 9,600.00 | 9,600.00 | 63,096 |
| 2022-04-11 | 10,200.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 41,701 |
| 2022-04-08 | 10,050.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 33,269 |
| 2022-04-07 | 10,700.00 | 10,700.00 | 9,970.00 | 10,050.00 | 10,050.00 | 121,578 |
| 2022-04-06 | 11,050.00 | 11,050.00 | 10,800.00 | 10,850.00 | 10,850.00 | 49,055 |
| 2022-04-05 | 10,950.00 | 11,250.00 | 10,800.00 | 11,100.00 | 11,100.00 | 47,914 |
| 2022-04-04 | 10,800.00 | 11,050.00 | 10,650.00 | 10,950.00 | 10,950.00 | 45,714 |
| 2022-04-01 | 11,000.00 | 11,050.00 | 10,750.00 | 10,850.00 | 10,850.00 | 36,077 |
| 2022-03-31 | 10,850.00 | 11,150.00 | 10,850.00 | 10,950.00 | 10,950.00 | 40,289 |
| 2022-03-30 | 11,300.00 | 11,300.00 | 10,800.00 | 10,900.00 | 10,900.00 | 73,328 |
| 2022-03-29 | 11,250.00 | 11,550.00 | 11,000.00 | 11,350.00 | 11,350.00 | 164,922 |
| 2022-03-28 | 11,100.00 | 11,150.00 | 10,900.00 | 11,100.00 | 11,100.00 | 67,731 |
| 2022-03-25 | 11,550.00 | 11,550.00 | 10,800.00 | 11,100.00 | 11,100.00 | 213,724 |
| 2022-03-24 | 10,950.00 | 11,950.00 | 10,900.00 | 11,500.00 | 11,500.00 | 488,529 |
| 2022-03-23 | 10,800.00 | 11,200.00 | 10,500.00 | 11,000.00 | 11,000.00 | 165,684 |
| 2022-03-22 | 10,300.00 | 10,750.00 | 10,200.00 | 10,750.00 | 10,750.00 | 49,966 |
| 2022-03-21 | 10,250.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 38,608 |
| 2022-03-18 | 10,400.00 | 10,600.00 | 10,150.00 | 10,250.00 | 10,250.00 | 68,844 |
| 2022-03-17 | 10,350.00 | 10,700.00 | 10,250.00 | 10,400.00 | 10,400.00 | 68,347 |
| 2022-03-16 | 9,960.00 | 10,600.00 | 9,960.00 | 10,550.00 | 10,550.00 | 144,121 |
| 2022-03-15 | 10,000.00 | 10,200.00 | 9,750.00 | 9,950.00 | 9,950.00 | 100,807 |
| 2022-03-14 | 9,500.00 | 10,400.00 | 9,270.00 | 10,200.00 | 10,200.00 | 347,987 |
| 2022-03-11 | 8,760.00 | 9,420.00 | 8,680.00 | 9,400.00 | 9,400.00 | 136,843 |
| 2022-03-10 | 8,570.00 | 9,010.00 | 8,540.00 | 8,760.00 | 8,760.00 | 55,537 |
| 2022-03-08 | 8,360.00 | 8,600.00 | 8,360.00 | 8,380.00 | 8,380.00 | 43,571 |
| 2022-03-07 | 8,800.00 | 8,900.00 | 8,620.00 | 8,660.00 | 8,660.00 | 46,700 |
| 2022-03-04 | 9,110.00 | 9,150.00 | 8,870.00 | 8,980.00 | 8,980.00 | 55,093 |
| 2022-03-03 | 9,250.00 | 9,250.00 | 8,930.00 | 9,110.00 | 9,110.00 | 87,771 |
| 2022-03-02 | 8,600.00 | 9,260.00 | 8,520.00 | 9,250.00 | 9,250.00 | 119,902 |
| 2022-02-28 | 8,460.00 | 8,680.00 | 8,340.00 | 8,570.00 | 8,570.00 | 64,526 |
| 2022-02-25 | 8,350.00 | 8,820.00 | 8,320.00 | 8,390.00 | 8,390.00 | 142,202 |
| 2022-02-24 | 9,320.00 | 9,410.00 | 8,100.00 | 8,300.00 | 8,300.00 | 418,272 |
| 2022-02-23 | 9,580.00 | 9,600.00 | 9,360.00 | 9,490.00 | 9,490.00 | 76,587 |
| 2022-02-22 | 10,100.00 | 10,300.00 | 9,280.00 | 9,460.00 | 9,460.00 | 265,681 |
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.