Carriesoft Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 10,050.00 | 10,450.00 | 10,050.00 | 10,400.00 | 10,400.00 | 31,690 |
| 2022-02-18 | 10,250.00 | 10,700.00 | 10,200.00 | 10,400.00 | 10,400.00 | 41,151 |
| 2022-02-17 | 10,700.00 | 10,950.00 | 10,000.00 | 10,550.00 | 10,550.00 | 121,512 |
| 2022-02-16 | 10,450.00 | 10,750.00 | 10,400.00 | 10,700.00 | 10,700.00 | 80,934 |
| 2022-02-15 | 10,500.00 | 10,650.00 | 10,000.00 | 10,150.00 | 10,150.00 | 84,984 |
| 2022-02-14 | 10,950.00 | 11,000.00 | 10,150.00 | 10,500.00 | 10,500.00 | 158,791 |
| 2022-02-11 | 11,500.00 | 11,900.00 | 11,300.00 | 11,300.00 | 11,300.00 | 79,076 |
| 2022-02-10 | 12,300.00 | 12,400.00 | 11,750.00 | 11,900.00 | 11,900.00 | 88,486 |
| 2022-02-09 | 11,950.00 | 12,450.00 | 11,650.00 | 12,300.00 | 12,300.00 | 99,499 |
| 2022-02-08 | 11,800.00 | 12,150.00 | 11,700.00 | 12,000.00 | 12,000.00 | 52,877 |
| 2022-02-07 | 12,000.00 | 12,000.00 | 11,400.00 | 11,750.00 | 11,750.00 | 41,889 |
| 2022-02-04 | 11,350.00 | 12,050.00 | 10,700.00 | 11,900.00 | 11,900.00 | 131,273 |
| 2022-02-03 | 11,350.00 | 11,700.00 | 11,200.00 | 11,350.00 | 11,350.00 | 84,046 |
| 2022-01-28 | 11,050.00 | 11,250.00 | 10,400.00 | 11,100.00 | 11,100.00 | 127,644 |
| 2022-01-27 | 12,200.00 | 12,400.00 | 10,900.00 | 11,150.00 | 11,150.00 | 297,560 |
| 2022-01-26 | 11,800.00 | 12,550.00 | 11,800.00 | 12,100.00 | 12,100.00 | 104,922 |
| 2022-01-25 | 13,400.00 | 13,500.00 | 11,550.00 | 11,900.00 | 11,900.00 | 306,376 |
| 2022-01-24 | 14,700.00 | 14,950.00 | 13,250.00 | 13,400.00 | 13,400.00 | 222,669 |
| 2022-01-21 | 14,900.00 | 16,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 178,604 |
| 2022-01-20 | 15,450.00 | 15,550.00 | 14,550.00 | 15,100.00 | 15,100.00 | 149,278 |
| 2022-01-19 | 14,100.00 | 15,500.00 | 14,000.00 | 15,300.00 | 15,300.00 | 216,476 |
| 2022-01-18 | 14,500.00 | 15,400.00 | 14,500.00 | 14,500.00 | 14,500.00 | 143,587 |
| 2022-01-17 | 15,050.00 | 15,150.00 | 14,300.00 | 14,700.00 | 14,700.00 | 198,171 |
| 2022-01-14 | 15,300.00 | 15,600.00 | 14,900.00 | 15,350.00 | 15,350.00 | 169,676 |
| 2022-01-13 | 16,400.00 | 16,400.00 | 15,400.00 | 15,800.00 | 15,800.00 | 242,606 |
| 2022-01-12 | 15,250.00 | 16,900.00 | 14,650.00 | 16,400.00 | 16,400.00 | 634,012 |
| 2022-01-11 | 16,100.00 | 17,500.00 | 14,500.00 | 14,850.00 | 14,850.00 | 664,322 |
| 2022-01-10 | 16,150.00 | 16,600.00 | 15,800.00 | 16,150.00 | 16,150.00 | 223,054 |
| 2022-01-07 | 15,800.00 | 16,400.00 | 15,100.00 | 16,150.00 | 16,150.00 | 264,302 |
| 2022-01-06 | 14,950.00 | 15,950.00 | 14,850.00 | 15,450.00 | 15,450.00 | 220,511 |
| 2022-01-05 | 15,600.00 | 15,950.00 | 14,800.00 | 15,550.00 | 15,550.00 | 359,103 |
| 2022-01-04 | 15,600.00 | 16,150.00 | 15,050.00 | 15,600.00 | 15,600.00 | 396,748 |
| 2022-01-03 | 13,600.00 | 15,700.00 | 13,100.00 | 15,250.00 | 15,250.00 | 904,763 |
| 2021-12-30 | 12,550.00 | 13,450.00 | 12,500.00 | 13,300.00 | 13,300.00 | 192,062 |
| 2021-12-29 | 11,700.00 | 13,600.00 | 11,600.00 | 12,600.00 | 12,600.00 | 577,302 |
| 2021-12-28 | 11,850.00 | 11,850.00 | 11,500.00 | 11,700.00 | 11,700.00 | 57,847 |
| 2021-12-27 | 11,600.00 | 11,950.00 | 11,350.00 | 11,700.00 | 11,700.00 | 66,360 |
| 2021-12-24 | 11,400.00 | 11,800.00 | 11,300.00 | 11,700.00 | 11,700.00 | 53,082 |
| 2021-12-23 | 11,750.00 | 11,850.00 | 11,250.00 | 11,300.00 | 11,300.00 | 90,258 |
| 2021-12-22 | 11,900.00 | 12,100.00 | 11,750.00 | 11,800.00 | 11,800.00 | 43,953 |
| 2021-12-21 | 11,850.00 | 12,200.00 | 11,500.00 | 11,850.00 | 11,850.00 | 64,970 |
| 2021-12-20 | 12,150.00 | 12,250.00 | 11,800.00 | 11,850.00 | 11,850.00 | 57,312 |
| 2021-12-17 | 12,300.00 | 12,400.00 | 12,000.00 | 12,150.00 | 12,150.00 | 49,703 |
| 2021-12-16 | 12,650.00 | 12,650.00 | 12,200.00 | 12,350.00 | 12,350.00 | 57,706 |
| 2021-12-15 | 12,400.00 | 12,450.00 | 12,000.00 | 12,200.00 | 12,200.00 | 62,327 |
| 2021-12-14 | 12,250.00 | 12,650.00 | 12,050.00 | 12,400.00 | 12,400.00 | 61,072 |
| 2021-12-13 | 13,100.00 | 13,100.00 | 12,250.00 | 12,300.00 | 12,300.00 | 168,388 |
| 2021-12-10 | 13,300.00 | 13,850.00 | 13,050.00 | 13,200.00 | 13,200.00 | 83,847 |
| 2021-12-09 | 13,500.00 | 13,550.00 | 12,950.00 | 13,400.00 | 13,400.00 | 96,960 |
| 2021-12-08 | 13,800.00 | 14,050.00 | 13,300.00 | 13,300.00 | 13,300.00 | 193,141 |
| 2021-12-07 | 13,050.00 | 13,700.00 | 12,600.00 | 13,400.00 | 13,400.00 | 162,353 |
| 2021-12-06 | 12,600.00 | 13,100.00 | 12,200.00 | 13,100.00 | 13,100.00 | 115,743 |
| 2021-12-03 | 12,150.00 | 12,750.00 | 12,000.00 | 12,700.00 | 12,700.00 | 139,291 |
| 2021-12-02 | 12,000.00 | 12,100.00 | 11,300.00 | 12,100.00 | 12,100.00 | 132,525 |
| 2021-12-01 | 11,900.00 | 12,150.00 | 11,150.00 | 11,950.00 | 11,950.00 | 196,065 |
| 2021-11-30 | 13,600.00 | 14,100.00 | 11,500.00 | 11,800.00 | 11,800.00 | 536,669 |
| 2021-11-29 | 13,750.00 | 14,350.00 | 13,450.00 | 13,600.00 | 13,600.00 | 283,339 |
| 2021-11-26 | 16,800.00 | 17,000.00 | 14,000.00 | 14,850.00 | 14,850.00 | 886,573 |
| 2021-11-25 | 14,450.00 | 15,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | 220,808 |
| 2021-11-24 | 15,250.00 | 15,250.00 | 13,800.00 | 14,450.00 | 14,450.00 | 477,600 |
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.