Skip to main content
logo
Carelabs Co.,Ltd (KOSDAQ:263700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
+55.00 (2.35%)
At close: Mar 26, 2026

Carelabs Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,340.002,400.002,320.002,390.002,390.00-0.42%25,653
Mar 26, 20262,350.002,460.002,350.002,400.002,400.002.35%82,781
Mar 25, 20262,385.002,385.002,305.002,345.002,345.001.08%161,844
Mar 24, 20262,415.002,415.002,295.002,320.002,320.00-1.07%58,348
Mar 23, 20262,475.002,480.002,320.002,345.002,345.00-5.25%53,662
Mar 20, 20262,575.002,575.002,440.002,475.002,475.00-2.56%50,579
Mar 19, 20262,460.002,600.002,405.002,540.002,540.003.46%185,496
Mar 18, 20262,460.002,510.002,440.002,455.002,455.00-0.20%50,114
Mar 17, 20262,500.002,525.002,445.002,460.002,460.00-1.60%84,719
Mar 16, 20262,485.002,620.002,430.002,500.002,500.00-1.38%55,780
Mar 13, 20262,480.002,535.002,400.002,535.002,535.002.22%46,412
Mar 12, 20262,495.002,505.002,415.002,480.002,480.001.85%21,268
Mar 11, 20262,440.002,490.002,425.002,435.002,435.00-0.20%37,545
Mar 10, 20262,405.002,455.002,400.002,440.002,440.002.95%36,551
Mar 9, 20262,530.002,530.002,340.002,370.002,370.00-6.51%65,177
Mar 6, 20262,500.002,585.002,440.002,535.002,535.001.40%193,570
Mar 5, 20262,300.002,595.002,300.002,500.002,500.008.93%153,061
Mar 4, 20262,570.002,580.002,295.002,295.002,295.00-11.73%302,657
Mar 3, 20262,655.002,670.002,580.002,600.002,600.00-3.70%75,428
Feb 27, 20262,745.002,745.002,650.002,700.002,700.00-1.64%89,116
Feb 26, 20262,885.002,885.002,730.002,745.002,745.00-4.85%133,777
Feb 25, 20262,995.002,995.002,855.002,885.002,885.00-1.54%106,254
Feb 24, 20262,935.002,955.002,855.002,930.002,930.001.03%64,061
Feb 23, 20262,835.002,965.002,835.002,900.002,900.002.29%187,240
Feb 20, 20262,935.002,935.002,830.002,835.002,835.00-3.41%118,749
Feb 19, 20262,975.003,005.002,870.002,935.002,935.00-0.51%80,615
Feb 13, 20263,015.003,015.002,910.002,950.002,950.00-2.32%114,289
Feb 12, 20263,100.003,115.003,000.003,020.003,020.00-1.31%170,559
Feb 11, 20263,480.003,480.003,060.003,060.003,060.00-11.56%496,444
Feb 10, 20263,550.003,550.003,350.003,460.003,460.00-2.54%149,454
Feb 9, 20263,305.003,785.003,305.003,550.003,550.007.58%665,809
Feb 6, 20263,490.003,490.003,155.003,300.003,300.00-6.38%263,717
Feb 5, 20262,980.003,580.002,940.003,525.003,525.0017.50%825,338
Feb 4, 20262,965.003,005.002,880.003,000.003,000.001.18%123,540
Feb 3, 20262,905.002,990.002,880.002,965.002,965.002.24%63,764
Feb 2, 20262,900.002,945.002,800.002,900.002,900.00-0.85%85,349
Jan 30, 20262,980.002,995.002,870.002,925.002,925.00-1.52%69,039
Jan 29, 20262,895.003,010.002,865.002,970.002,970.002.59%125,783
Jan 28, 20262,840.002,915.002,780.002,895.002,895.001.94%105,021
Jan 27, 20262,830.002,865.002,805.002,840.002,840.00-0.35%86,614
Jan 26, 20262,705.002,875.002,605.002,850.002,850.005.36%98,422
Jan 23, 20262,580.002,705.002,530.002,705.002,705.004.84%76,602
Jan 22, 20262,585.002,625.002,555.002,580.002,580.00-0.19%45,450
Jan 21, 20262,650.002,680.002,515.002,585.002,585.00-2.45%63,070
Jan 20, 20262,570.002,660.002,550.002,650.002,650.003.11%42,495
Jan 19, 20262,665.002,685.002,555.002,570.002,570.00-3.56%87,994
Jan 16, 20262,640.002,690.002,610.002,665.002,665.000.95%70,876
Jan 15, 20262,730.002,740.002,615.002,640.002,640.00-3.30%74,589
Jan 14, 20262,755.002,770.002,715.002,730.002,730.00-0.91%32,304
Jan 13, 20262,750.002,805.002,700.002,755.002,755.000.18%41,902