Skip to main content
logo
Carelabs Co.,Ltd (KOSDAQ:263700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,200.00
-20.00 (-0.90%)
At close: May 28, 2026

Carelabs Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,220.002,220.002,150.002,200.002,200.00-0.90%31,846
May 27, 20262,310.002,310.002,200.002,220.002,220.00-3.90%44,598
May 26, 20262,375.002,400.002,285.002,310.002,310.00-2.74%26,831
May 22, 20262,345.002,415.002,240.002,375.002,375.006.50%34,956
May 21, 20262,255.002,310.002,210.002,230.002,230.00-1.11%43,945
May 20, 20262,325.002,335.002,210.002,255.002,255.00-3.01%48,646
May 19, 20262,345.002,345.002,275.002,325.002,325.000.43%26,279
May 18, 20262,320.002,335.002,210.002,315.002,315.000.65%39,842
May 15, 20262,390.002,390.002,265.002,300.002,300.00-3.77%62,719
May 14, 20262,300.002,415.002,265.002,390.002,390.003.69%62,479
May 13, 20262,370.002,395.002,290.002,305.002,305.00-2.74%37,515
May 12, 20262,430.002,430.002,300.002,370.002,370.00-1.25%86,535
May 11, 20262,450.002,465.002,400.002,400.002,400.00-2.44%69,623
May 8, 20262,480.002,500.002,455.002,460.002,460.00-0.81%25,602
May 7, 20262,500.002,540.002,475.002,480.002,480.00-0.60%33,538
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%139,377
Apr 29, 20262,750.002,765.002,680.002,750.002,750.00-33,671
Apr 28, 20262,710.002,785.002,680.002,750.002,750.001.48%64,642
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%37,665
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%42,103
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%152,855
Apr 17, 20262,620.002,770.002,595.002,760.002,760.005.34%87,014
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%47,273
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%32,527
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%18,541
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%26,715
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%67,661
Mar 30, 20262,385.002,385.002,290.002,320.002,320.00-2.93%20,750
Mar 27, 20262,340.002,400.002,320.002,390.002,390.00-0.42%25,666
Mar 26, 20262,350.002,460.002,350.002,400.002,400.002.35%83,057
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%58,428
Mar 23, 20262,475.002,480.002,320.002,345.002,345.00-5.25%53,670
Mar 20, 20262,575.002,575.002,440.002,475.002,475.00-2.56%50,581
Mar 19, 20262,460.002,600.002,405.002,540.002,540.003.46%185,551
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%85,013