Carelabs Co.,Ltd (KOSDAQ:263700)
South Korea · Delayed Price · Currency is KRW 6,050.00
-140.00 (-2.26%)
At close: Sep 12, 2025
Carelabs Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,800.00 | 5,870.00 | 5,680.00 | 5,690.00 | 5,690.00 | -1.90% | 54,403 |
| Sep 18, 2025 | 5,840.00 | 5,900.00 | 5,670.00 | 5,800.00 | 5,800.00 | -0.68% | 120,779 |
| Sep 17, 2025 | 5,990.00 | 6,000.00 | 5,800.00 | 5,840.00 | 5,840.00 | -2.67% | 63,746 |
| Sep 16, 2025 | 5,970.00 | 6,130.00 | 5,850.00 | 6,000.00 | 6,000.00 | 0.17% | 112,178 |
| Sep 15, 2025 | 6,020.00 | 6,070.00 | 5,830.00 | 5,990.00 | 5,990.00 | -0.99% | 190,374 |
| Sep 12, 2025 | 6,050.00 | 6,270.00 | 5,990.00 | 6,050.00 | 6,050.00 | -2.26% | 182,252 |
| Sep 11, 2025 | 6,220.00 | 6,300.00 | 5,860.00 | 6,190.00 | 6,190.00 | -0.48% | 241,737 |
| Sep 10, 2025 | 6,290.00 | 6,300.00 | 6,010.00 | 6,220.00 | 6,220.00 | -0.64% | 204,001 |
| Sep 9, 2025 | 6,150.00 | 6,280.00 | 6,000.00 | 6,260.00 | 6,260.00 | 4.16% | 445,516 |
| Sep 8, 2025 | 5,530.00 | 6,150.00 | 5,530.00 | 6,010.00 | 6,010.00 | 10.28% | 691,107 |
| Sep 5, 2025 | 5,360.00 | 5,700.00 | 5,240.00 | 5,450.00 | 5,450.00 | 3.42% | 166,063 |
| Sep 4, 2025 | 5,200.00 | 5,380.00 | 5,170.00 | 5,270.00 | 5,270.00 | 0.57% | 74,322 |
| Sep 3, 2025 | 5,180.00 | 5,260.00 | 4,910.00 | 5,240.00 | 5,240.00 | - | 71,225 |
| Sep 2, 2025 | 5,150.00 | 5,290.00 | 5,010.00 | 5,240.00 | 5,240.00 | 0.58% | 65,314 |
| Sep 1, 2025 | 5,390.00 | 5,500.00 | 5,110.00 | 5,210.00 | 5,210.00 | -4.75% | 151,013 |
| Aug 29, 2025 | 5,590.00 | 5,660.00 | 5,440.00 | 5,470.00 | 5,470.00 | -2.50% | 94,222 |
| Aug 28, 2025 | 5,340.00 | 5,830.00 | 5,330.00 | 5,610.00 | 5,610.00 | 3.51% | 318,886 |
| Aug 27, 2025 | 5,250.00 | 5,480.00 | 5,200.00 | 5,420.00 | 5,420.00 | 1.69% | 96,163 |
| Aug 26, 2025 | 5,280.00 | 5,450.00 | 5,180.00 | 5,330.00 | 5,330.00 | 1.33% | 116,847 |
| Aug 25, 2025 | 5,330.00 | 5,350.00 | 5,090.00 | 5,260.00 | 5,260.00 | - | 118,658 |
| Aug 22, 2025 | 5,210.00 | 5,380.00 | 4,995.00 | 5,260.00 | 5,260.00 | 2.73% | 181,714 |
| Aug 21, 2025 | 5,190.00 | 5,210.00 | 4,950.00 | 5,120.00 | 5,120.00 | -1.35% | 148,705 |
| Aug 20, 2025 | 5,000.00 | 5,350.00 | 4,940.00 | 5,190.00 | 5,190.00 | 2.77% | 241,913 |
| Aug 19, 2025 | 5,200.00 | 5,200.00 | 4,870.00 | 5,050.00 | 5,050.00 | -2.88% | 246,470 |
| Aug 18, 2025 | 4,570.00 | 5,310.00 | 4,340.00 | 5,200.00 | 5,200.00 | 18.05% | 645,652 |
| Aug 14, 2025 | 4,425.00 | 4,580.00 | 4,380.00 | 4,405.00 | 4,405.00 | -0.45% | 83,507 |
| Aug 13, 2025 | 4,400.00 | 4,570.00 | 4,400.00 | 4,425.00 | 4,425.00 | -0.23% | 57,483 |
| Aug 12, 2025 | 4,605.00 | 4,640.00 | 4,435.00 | 4,435.00 | 4,435.00 | -3.69% | 78,789 |
| Aug 11, 2025 | 4,575.00 | 4,700.00 | 4,515.00 | 4,605.00 | 4,605.00 | 0.55% | 37,340 |
| Aug 8, 2025 | 4,525.00 | 4,745.00 | 4,475.00 | 4,580.00 | 4,580.00 | 1.22% | 93,538 |
| Aug 7, 2025 | 4,575.00 | 4,635.00 | 4,430.00 | 4,525.00 | 4,525.00 | -1.09% | 91,487 |
| Aug 6, 2025 | 4,540.00 | 4,685.00 | 4,525.00 | 4,575.00 | 4,575.00 | -0.54% | 49,079 |
| Aug 5, 2025 | 4,800.00 | 4,810.00 | 4,525.00 | 4,600.00 | 4,600.00 | -3.06% | 131,248 |
| Aug 4, 2025 | 4,700.00 | 4,815.00 | 4,650.00 | 4,745.00 | 4,745.00 | 0.85% | 88,171 |
| Aug 1, 2025 | 4,705.00 | 4,895.00 | 4,610.00 | 4,705.00 | 4,705.00 | -1.98% | 146,450 |
| Jul 31, 2025 | 4,980.00 | 5,210.00 | 4,700.00 | 4,800.00 | 4,800.00 | -3.61% | 421,283 |
| Jul 30, 2025 | 5,150.00 | 5,210.00 | 4,770.00 | 4,980.00 | 4,980.00 | -3.30% | 110,340 |
| Jul 29, 2025 | 4,950.00 | 5,200.00 | 4,940.00 | 5,150.00 | 5,150.00 | 2.59% | 125,344 |
| Jul 28, 2025 | 5,090.00 | 5,210.00 | 4,950.00 | 5,020.00 | 5,020.00 | -2.33% | 196,420 |
| Jul 25, 2025 | 5,240.00 | 5,490.00 | 5,090.00 | 5,140.00 | 5,140.00 | -2.47% | 266,371 |
| Jul 24, 2025 | 5,400.00 | 5,600.00 | 5,250.00 | 5,270.00 | 5,270.00 | -2.41% | 194,669 |
| Jul 23, 2025 | 5,590.00 | 5,600.00 | 5,390.00 | 5,400.00 | 5,400.00 | -3.40% | 202,444 |
| Jul 22, 2025 | 5,570.00 | 5,740.00 | 5,260.00 | 5,590.00 | 5,590.00 | 0.36% | 242,803 |
| Jul 21, 2025 | 5,800.00 | 5,920.00 | 5,310.00 | 5,570.00 | 5,570.00 | -4.79% | 360,846 |
| Jul 18, 2025 | 5,600.00 | 5,880.00 | 5,450.00 | 5,850.00 | 5,850.00 | 2.63% | 290,889 |
| Jul 17, 2025 | 5,420.00 | 5,900.00 | 5,290.00 | 5,700.00 | 5,700.00 | 4.01% | 516,061 |
| Jul 16, 2025 | 5,630.00 | 5,750.00 | 5,410.00 | 5,480.00 | 5,480.00 | -2.66% | 395,705 |
| Jul 15, 2025 | 5,460.00 | 5,630.00 | 5,200.00 | 5,630.00 | 5,630.00 | 4.26% | 725,563 |
| Jul 14, 2025 | 4,910.00 | 5,490.00 | 4,770.00 | 5,400.00 | 5,400.00 | 10.88% | 1,451,896 |
| Jul 11, 2025 | 4,270.00 | 5,000.00 | 4,270.00 | 4,870.00 | 4,870.00 | 17.07% | 2,244,520 |