Carelabs Co.,Ltd (KOSDAQ:263700)
South Korea · Delayed Price · Currency is KRW 1,988.00
-2.00 (-0.10%)
At close: Oct 26, 2026
Carelabs Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,990.00 | 2,045.00 | 1,981.00 | 1,988.00 | 1,988.00 | -0.10% | 2,294 |
| Oct 23, 2026 | 2,070.00 | 2,070.00 | 1,980.00 | 1,990.00 | 1,990.00 | 0.45% | 4,799 |
| Oct 22, 2026 | 2,040.00 | 2,050.00 | 1,981.00 | 1,981.00 | 1,981.00 | -2.89% | 10,582 |
| Oct 21, 2026 | 2,110.00 | 2,110.00 | 2,020.00 | 2,040.00 | 2,040.00 | 1.24% | 3,043 |
| Oct 20, 2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,015.00 | 2,015.00 | -4.50% | 7,587 |
| Oct 19, 2026 | 2,095.00 | 2,130.00 | 2,035.00 | 2,110.00 | 2,110.00 | 1.93% | 7,886 |
| Oct 16, 2026 | 2,065.00 | 2,100.00 | 2,015.00 | 2,070.00 | 2,070.00 | 2.73% | 23,914 |
| Oct 15, 2026 | 2,120.00 | 2,120.00 | 1,955.00 | 2,015.00 | 2,015.00 | -1.47% | 24,089 |
| Oct 14, 2026 | 2,015.00 | 2,105.00 | 2,015.00 | 2,045.00 | 2,045.00 | 1.49% | 9,210 |
| Oct 13, 2026 | 2,040.00 | 2,040.00 | 1,986.00 | 2,015.00 | 2,015.00 | -1.23% | 16,684 |
| Oct 12, 2026 | 2,105.00 | 2,120.00 | 2,025.00 | 2,040.00 | 2,040.00 | -3.55% | 27,632 |
| Oct 8, 2026 | 2,170.00 | 2,255.00 | 2,090.00 | 2,115.00 | 2,115.00 | -2.31% | 36,176 |
| Oct 7, 2026 | 2,205.00 | 2,205.00 | 2,150.00 | 2,165.00 | 2,165.00 | -2.04% | 9,032 |
| Oct 6, 2026 | 2,240.00 | 2,240.00 | 2,165.00 | 2,210.00 | 2,210.00 | -0.90% | 13,644 |
| Oct 2, 2026 | 2,330.00 | 2,370.00 | 2,205.00 | 2,230.00 | 2,230.00 | -4.29% | 20,819 |
| Oct 1, 2026 | 2,325.00 | 2,375.00 | 2,320.00 | 2,330.00 | 2,330.00 | -0.85% | 16,738 |
| Sep 30, 2026 | 2,300.00 | 2,350.00 | 2,265.00 | 2,350.00 | 2,350.00 | 1.95% | 34,257 |
| Sep 29, 2026 | 2,260.00 | 2,345.00 | 2,210.00 | 2,305.00 | 2,305.00 | 1.77% | 45,422 |
| Sep 28, 2026 | 2,200.00 | 2,327.00 | 2,115.00 | 2,265.00 | 2,265.00 | 4.38% | 85,037 |
| Sep 23, 2026 | 2,145.00 | 2,185.00 | 2,100.00 | 2,170.00 | 2,170.00 | 2.84% | 53,737 |
| Sep 22, 2026 | 2,055.00 | 2,150.00 | 2,025.00 | 2,110.00 | 2,110.00 | 2.43% | 16,303 |
| Sep 21, 2026 | 2,005.00 | 2,060.00 | 1,990.00 | 2,060.00 | 2,060.00 | 2.74% | 15,281 |
| Sep 18, 2026 | 1,977.00 | 2,050.00 | 1,959.00 | 2,005.00 | 2,005.00 | 1.42% | 15,480 |
| Sep 17, 2026 | 1,951.00 | 1,983.00 | 1,930.00 | 1,977.00 | 1,977.00 | 0.71% | 6,501 |
| Sep 16, 2026 | 1,930.00 | 1,986.00 | 1,930.00 | 1,963.00 | 1,963.00 | 1.76% | 4,293 |
| Sep 15, 2026 | 1,908.00 | 1,933.00 | 1,908.00 | 1,929.00 | 1,929.00 | 0.68% | 29,578 |
| Sep 14, 2026 | 1,975.00 | 1,975.00 | 1,910.00 | 1,916.00 | 1,916.00 | -2.89% | 73,759 |
| Sep 11, 2026 | 1,981.00 | 1,981.00 | 1,909.00 | 1,973.00 | 1,973.00 | 1.96% | 23,236 |
| Sep 10, 2026 | 1,930.00 | 1,967.00 | 1,922.00 | 1,935.00 | 1,935.00 | 0.26% | 8,556 |
| Sep 9, 2026 | 1,936.00 | 1,968.00 | 1,919.00 | 1,930.00 | 1,930.00 | 1.21% | 19,601 |
| Sep 8, 2026 | 1,989.00 | 1,989.00 | 1,895.00 | 1,907.00 | 1,907.00 | 0.32% | 19,091 |
| Sep 7, 2026 | 1,950.00 | 1,950.00 | 1,881.00 | 1,901.00 | 1,901.00 | -0.47% | 9,996 |
| Sep 4, 2026 | 1,920.00 | 1,945.00 | 1,863.00 | 1,910.00 | 1,910.00 | 0.95% | 10,792 |
| Sep 3, 2026 | 1,914.00 | 1,920.00 | 1,860.00 | 1,892.00 | 1,892.00 | -1.10% | 16,354 |
| Sep 2, 2026 | 1,950.00 | 1,950.00 | 1,906.00 | 1,913.00 | 1,913.00 | -1.49% | 5,910 |
| Sep 1, 2026 | 1,902.00 | 1,948.00 | 1,901.00 | 1,942.00 | 1,942.00 | 2.10% | 5,696 |
| Aug 31, 2026 | 1,921.00 | 1,921.00 | 1,875.00 | 1,902.00 | 1,902.00 | -0.99% | 7,588 |
| Aug 28, 2026 | 1,909.00 | 1,937.00 | 1,824.00 | 1,921.00 | 1,921.00 | -0.21% | 43,939 |
| Aug 27, 2026 | 1,930.00 | 1,930.00 | 1,889.00 | 1,925.00 | 1,925.00 | -0.26% | 15,030 |
| Aug 26, 2026 | 1,950.00 | 1,950.00 | 1,921.00 | 1,930.00 | 1,930.00 | -0.67% | 10,872 |
| Aug 25, 2026 | 1,821.00 | 1,945.00 | 1,821.00 | 1,943.00 | 1,943.00 | 1.67% | 19,931 |
| Aug 24, 2026 | 1,930.00 | 1,972.00 | 1,866.00 | 1,911.00 | 1,911.00 | 0.05% | 28,048 |
| Aug 21, 2026 | 1,892.00 | 1,950.00 | 1,880.00 | 1,910.00 | 1,910.00 | 1.17% | 22,715 |
| Aug 20, 2026 | 1,900.00 | 1,997.00 | 1,888.00 | 1,888.00 | 1,888.00 | -0.16% | 13,992 |
| Aug 19, 2026 | 1,900.00 | 1,915.00 | 1,881.00 | 1,891.00 | 1,891.00 | -0.47% | 5,417 |
| Aug 18, 2026 | 1,926.00 | 2,000.00 | 1,882.00 | 1,900.00 | 1,900.00 | -1.35% | 23,017 |
| Aug 14, 2026 | 1,932.00 | 1,935.00 | 1,911.00 | 1,926.00 | 1,926.00 | -0.62% | 8,447 |
| Aug 13, 2026 | 1,921.00 | 1,963.00 | 1,913.00 | 1,938.00 | 1,938.00 | 0.88% | 6,675 |
| Aug 12, 2026 | 1,932.00 | 1,947.00 | 1,876.00 | 1,921.00 | 1,921.00 | -1.39% | 11,991 |
| Aug 11, 2026 | 1,908.00 | 1,976.00 | 1,851.00 | 1,948.00 | 1,948.00 | 1.14% | 12,482 |