Skip to main content
logo
Carelabs Co.,Ltd (KOSDAQ:263700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,650.00
+80.00 (3.11%)
At close: Jan 20, 2026

Carelabs Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 20262,750.002,790.002,730.002,750.002,750.000.55%60,171
Jan 9, 20262,740.002,760.002,720.002,735.002,735.00-0.18%38,045
Jan 8, 20262,790.002,815.002,735.002,740.002,740.00-1.79%34,471
Jan 7, 20262,920.002,920.002,745.002,790.002,790.00-4.45%67,031
Jan 6, 20262,955.002,985.002,900.002,920.002,920.00-0.68%52,589
Jan 5, 20262,905.002,970.002,855.002,940.002,940.001.20%61,722
Jan 2, 20262,950.003,000.002,880.002,905.002,905.00-1.19%182,898
Dec 30, 20252,860.002,940.002,830.002,940.002,940.003.16%44,200
Dec 29, 20252,840.002,850.002,795.002,850.002,850.001.79%31,801
Dec 26, 20252,720.002,800.002,720.002,800.002,800.002.94%50,865
Dec 24, 20252,850.002,890.002,620.002,720.002,720.00-4.56%129,158
Dec 23, 20252,865.002,895.002,835.002,850.002,850.000.18%22,154
Dec 22, 20252,900.002,920.002,840.002,845.002,845.00-2.23%37,603
Dec 19, 20252,950.002,965.002,880.002,910.002,910.00-35,466
Dec 18, 20252,935.002,935.002,865.002,910.002,910.00-1.19%41,315
Dec 17, 20252,920.002,955.002,775.002,945.002,945.000.34%64,270
Dec 16, 20253,020.003,020.002,910.002,935.002,935.00-2.98%52,135
Dec 15, 20253,010.003,040.002,960.003,025.003,025.000.50%62,286
Dec 12, 20253,100.003,100.003,000.003,010.003,010.00-2.90%37,381
Dec 11, 20253,090.003,135.003,065.003,100.003,100.001.47%67,296
Dec 10, 20253,005.003,060.003,000.003,055.003,055.001.33%24,395
Dec 9, 20253,010.003,050.002,945.003,015.003,015.000.50%53,586
Dec 8, 20253,200.003,200.002,985.003,000.003,000.00-5.06%120,819
Dec 5, 20253,150.003,180.003,095.003,160.003,160.000.16%36,054
Dec 4, 20253,390.003,400.003,150.003,155.003,155.00-5.11%100,972
Dec 3, 20253,420.003,560.003,255.003,325.003,325.000.61%144,831
Dec 2, 20253,300.003,305.003,240.003,305.003,305.000.15%23,987
Dec 1, 20253,415.003,415.003,255.003,300.003,300.00-3.37%43,739
Nov 28, 20253,290.003,420.003,280.003,415.003,415.003.80%25,644
Nov 27, 20253,350.003,370.003,270.003,290.003,290.00-0.60%11,858
Nov 26, 20253,255.003,390.003,245.003,310.003,310.001.69%25,132
Nov 25, 20253,260.003,310.003,160.003,255.003,255.00-0.15%67,852
Nov 24, 20253,355.003,355.003,210.003,260.003,260.00-1.06%40,316
Nov 21, 20253,310.003,365.003,225.003,295.003,295.00-1.35%54,564
Nov 20, 20253,280.003,395.003,195.003,340.003,340.004.21%125,947
Nov 19, 20253,400.003,405.003,155.003,205.003,205.00-5.04%181,998
Nov 18, 20253,610.003,630.003,250.003,375.003,375.00-6.51%276,432
Nov 17, 20253,905.003,910.003,545.003,610.003,610.00-7.55%226,852
Nov 14, 20253,890.004,030.003,825.003,905.003,905.00-0.76%79,596
Nov 13, 20253,985.004,045.003,905.003,935.003,935.00-1.25%49,199
Nov 12, 20254,075.004,135.003,980.003,985.003,985.00-1.73%50,804