Carriesoft Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 15,350.00 | 16,250.00 | 15,300.00 | 15,300.00 | 15,300.00 | 231,499 |
| 2021-11-22 | 17,200.00 | 17,250.00 | 15,800.00 | 15,900.00 | 15,900.00 | 485,050 |
| 2021-11-19 | 18,200.00 | 18,750.00 | 17,350.00 | 17,400.00 | 17,400.00 | 739,435 |
| 2021-11-18 | 18,200.00 | 18,900.00 | 17,400.00 | 17,900.00 | 17,900.00 | 1,458,612 |
| 2021-11-17 | 15,950.00 | 17,400.00 | 15,350.00 | 17,350.00 | 17,350.00 | 778,281 |
| 2021-11-16 | 16,150.00 | 16,200.00 | 15,300.00 | 16,100.00 | 16,100.00 | 339,261 |
| 2021-11-15 | 16,200.00 | 16,600.00 | 15,850.00 | 16,150.00 | 16,150.00 | 335,243 |
| 2021-11-12 | 16,700.00 | 17,750.00 | 15,650.00 | 15,750.00 | 15,750.00 | 944,852 |
| 2021-11-11 | 16,800.00 | 17,250.00 | 16,350.00 | 16,800.00 | 16,800.00 | 494,511 |
| 2021-11-10 | 17,250.00 | 17,500.00 | 15,550.00 | 17,300.00 | 17,300.00 | 1,896,235 |
| 2021-11-09 | 15,150.00 | 16,600.00 | 15,100.00 | 16,600.00 | 16,600.00 | 866,904 |
| 2021-11-08 | 15,250.00 | 16,200.00 | 14,900.00 | 15,450.00 | 15,450.00 | 916,556 |
| 2021-11-05 | 13,650.00 | 15,050.00 | 13,550.00 | 15,000.00 | 15,000.00 | 1,160,098 |
| 2021-11-04 | 14,050.00 | 14,250.00 | 13,450.00 | 13,500.00 | 13,500.00 | 317,589 |
| 2021-11-03 | 13,100.00 | 14,000.00 | 12,800.00 | 13,850.00 | 13,850.00 | 380,472 |
| 2021-11-02 | 13,500.00 | 14,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 466,131 |
| 2021-11-01 | 11,950.00 | 13,600.00 | 11,950.00 | 13,350.00 | 13,350.00 | 473,422 |
| 2021-10-29 | 12,050.00 | 12,550.00 | 11,600.00 | 12,100.00 | 12,100.00 | 89,195 |
| 2021-10-28 | 12,550.00 | 12,800.00 | 12,000.00 | 12,200.00 | 12,200.00 | 88,466 |
| 2021-10-27 | 13,000.00 | 13,100.00 | 12,500.00 | 12,550.00 | 12,550.00 | 125,948 |
| 2021-10-26 | 12,800.00 | 13,250.00 | 12,650.00 | 13,000.00 | 13,000.00 | 154,112 |
| 2021-10-25 | 12,650.00 | 13,200.00 | 12,200.00 | 13,000.00 | 13,000.00 | 304,771 |
| 2021-10-22 | 11,850.00 | 12,550.00 | 11,750.00 | 12,350.00 | 12,350.00 | 97,912 |
| 2021-10-21 | 12,150.00 | 12,300.00 | 11,750.00 | 12,000.00 | 12,000.00 | 59,095 |
| 2021-10-20 | 11,350.00 | 12,300.00 | 11,350.00 | 12,150.00 | 12,150.00 | 140,659 |
| 2021-10-19 | 11,650.00 | 11,700.00 | 11,200.00 | 11,400.00 | 11,400.00 | 64,219 |
| 2021-10-18 | 12,250.00 | 12,700.00 | 11,450.00 | 11,500.00 | 11,500.00 | 187,378 |
| 2021-10-15 | 11,900.00 | 12,900.00 | 11,450.00 | 12,700.00 | 12,700.00 | 169,820 |
| 2021-10-14 | 11,200.00 | 11,950.00 | 10,950.00 | 11,800.00 | 11,800.00 | 121,707 |
← NewerPage 21 of 21 · 1,229 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.