Skip to main content
logo
Carelabs Co.,Ltd (KOSDAQ:263700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,480.00
-15.00 (-0.60%)
At close: May 7, 2026

Carelabs Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,500.002,540.002,475.002,480.002,480.00-0.60%33,422
May 6, 20262,660.002,660.002,465.002,495.002,495.00-4.77%91,237
May 4, 20262,645.002,695.002,565.002,620.002,620.00-0.95%98,429
Apr 30, 20262,750.002,750.002,620.002,645.002,645.00-3.82%139,224
Apr 29, 20262,750.002,765.002,680.002,750.002,750.00-33,661
Apr 28, 20262,710.002,785.002,680.002,750.002,750.001.48%64,624
Apr 27, 20262,730.002,740.002,685.002,710.002,710.00-0.73%31,566
Apr 24, 20262,645.002,745.002,645.002,730.002,730.003.21%37,544
Apr 23, 20262,655.002,775.002,625.002,645.002,645.00-0.56%41,701
Apr 22, 20262,690.002,775.002,645.002,660.002,660.00-2.56%41,904
Apr 21, 20262,880.002,895.002,710.002,730.002,730.00-5.21%70,592
Apr 20, 20262,770.002,915.002,700.002,880.002,880.004.35%152,344
Apr 17, 20262,620.002,770.002,595.002,760.002,760.005.34%86,600
Apr 16, 20262,560.002,700.002,560.002,620.002,620.002.34%61,086
Apr 15, 20262,530.002,575.002,460.002,560.002,560.002.40%47,173
Apr 14, 20262,410.002,550.002,410.002,500.002,500.003.73%42,396
Apr 13, 20262,420.002,465.002,370.002,410.002,410.00-0.41%28,735
Apr 10, 20262,390.002,470.002,360.002,420.002,420.000.41%32,483
Apr 9, 20262,270.002,480.002,270.002,410.002,410.006.17%95,861
Apr 8, 20262,195.002,270.002,195.002,270.002,270.003.89%18,531
Apr 7, 20262,280.002,300.002,145.002,185.002,185.00-1.58%52,538
Apr 6, 20262,260.002,295.002,200.002,220.002,220.00-1.77%47,481
Apr 3, 20262,260.002,300.002,240.002,260.002,260.000.44%26,649
Apr 2, 20262,390.002,395.002,250.002,250.002,250.00-5.06%43,187
Apr 1, 20262,290.002,375.002,290.002,370.002,370.003.49%23,469
Mar 31, 20262,350.002,380.002,275.002,290.002,290.00-1.29%67,605
Mar 30, 20262,385.002,385.002,290.002,320.002,320.00-2.93%20,734
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