Carelabs Co.,Ltd (KOSDAQ:263700)
South Korea · Delayed Price · Currency is KRW 1,700.00
-50.00 (-2.86%)
At close: Aug 3, 2026
Carelabs Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,645.00 | 1,825.00 | 1,585.00 | 1,750.00 | 1,750.00 | 8.49% | 20,321 |
| Jul 30, 2026 | 1,300.00 | 1,750.00 | 1,300.00 | 1,613.00 | 1,613.00 | -1.71% | 71,419 |
| Jul 29, 2026 | 1,830.00 | 1,830.00 | 1,601.00 | 1,641.00 | 1,641.00 | -10.33% | 119,888 |
| Jul 28, 2026 | 1,927.00 | 1,932.00 | 1,735.00 | 1,830.00 | 1,830.00 | -3.68% | 41,083 |
| Jul 27, 2026 | 1,863.00 | 1,923.00 | 1,861.00 | 1,900.00 | 1,900.00 | 0.74% | 11,019 |
| Jul 24, 2026 | 1,879.00 | 1,903.00 | 1,801.00 | 1,886.00 | 1,886.00 | 0.37% | 10,664 |
| Jul 23, 2026 | 1,894.00 | 1,994.00 | 1,853.00 | 1,879.00 | 1,879.00 | -0.79% | 14,477 |
| Jul 22, 2026 | 1,909.00 | 2,050.00 | 1,853.00 | 1,894.00 | 1,894.00 | 0.58% | 32,090 |
| Jul 21, 2026 | 1,892.00 | 1,906.00 | 1,841.00 | 1,883.00 | 1,883.00 | -0.42% | 18,753 |
| Jul 20, 2026 | 1,985.00 | 2,020.00 | 1,852.00 | 1,891.00 | 1,891.00 | -4.74% | 17,491 |
| Jul 16, 2026 | 2,015.00 | 2,025.00 | 1,919.00 | 1,985.00 | 1,985.00 | -1.49% | 14,192 |
| Jul 15, 2026 | 2,000.00 | 2,090.00 | 1,971.00 | 2,015.00 | 2,015.00 | 1.10% | 15,640 |
| Jul 14, 2026 | 2,030.00 | 2,040.00 | 1,938.00 | 1,993.00 | 1,993.00 | -2.30% | 18,656 |
| Jul 13, 2026 | 2,140.00 | 2,195.00 | 2,040.00 | 2,040.00 | 2,040.00 | -5.34% | 24,466 |
| Jul 10, 2026 | 2,180.00 | 2,185.00 | 2,070.00 | 2,155.00 | 2,155.00 | 4.11% | 18,034 |
| Jul 9, 2026 | 2,265.00 | 2,265.00 | 2,055.00 | 2,070.00 | 2,070.00 | -3.27% | 22,605 |
| Jul 8, 2026 | 2,175.00 | 2,280.00 | 2,090.00 | 2,140.00 | 2,140.00 | -3.60% | 17,364 |
| Jul 7, 2026 | 2,275.00 | 2,390.00 | 2,130.00 | 2,220.00 | 2,220.00 | -2.63% | 28,958 |
| Jul 6, 2026 | 2,525.00 | 2,525.00 | 2,250.00 | 2,280.00 | 2,280.00 | -2.77% | 47,627 |
| Jul 3, 2026 | 2,150.00 | 2,450.00 | 2,145.00 | 2,345.00 | 2,345.00 | 9.07% | 158,216 |
| Jul 2, 2026 | 2,060.00 | 2,225.00 | 2,035.00 | 2,150.00 | 2,150.00 | 4.37% | 42,668 |
| Jul 1, 2026 | 2,050.00 | 2,135.00 | 2,015.00 | 2,060.00 | 2,060.00 | 0.24% | 17,616 |
| Jun 30, 2026 | 2,070.00 | 2,075.00 | 2,020.00 | 2,055.00 | 2,055.00 | -0.72% | 22,049 |
| Jun 29, 2026 | 1,867.00 | 2,070.00 | 1,804.00 | 2,070.00 | 2,070.00 | 15.00% | 45,343 |
| Jun 26, 2026 | 1,978.00 | 1,978.00 | 1,773.00 | 1,800.00 | 1,800.00 | -9.00% | 55,772 |
| Jun 25, 2026 | 1,870.00 | 2,040.00 | 1,870.00 | 1,978.00 | 1,978.00 | 5.78% | 16,160 |
| Jun 24, 2026 | 1,843.00 | 1,895.00 | 1,768.00 | 1,870.00 | 1,870.00 | 0.70% | 26,298 |
| Jun 23, 2026 | 1,850.00 | 2,030.00 | 1,810.00 | 1,857.00 | 1,857.00 | 2.09% | 127,825 |
| Jun 22, 2026 | 1,955.00 | 1,955.00 | 1,720.00 | 1,819.00 | 1,819.00 | -6.96% | 272,332 |
| Jun 19, 2026 | 2,015.00 | 2,015.00 | 1,850.00 | 1,955.00 | 1,955.00 | -2.98% | 27,031 |
| Jun 18, 2026 | 2,020.00 | 2,145.00 | 1,930.00 | 2,015.00 | 2,015.00 | -0.25% | 22,694 |
| Jun 17, 2026 | 2,060.00 | 2,180.00 | 1,991.00 | 2,020.00 | 2,020.00 | -1.94% | 37,107 |
| Jun 16, 2026 | 1,942.00 | 2,150.00 | 1,934.00 | 2,060.00 | 2,060.00 | 6.08% | 75,507 |
| Jun 15, 2026 | 1,967.00 | 1,968.00 | 1,917.00 | 1,942.00 | 1,942.00 | -1.27% | 19,148 |
| Jun 12, 2026 | 1,911.00 | 2,005.00 | 1,911.00 | 1,967.00 | 1,967.00 | 3.53% | 15,462 |
| Jun 11, 2026 | 1,805.00 | 1,984.00 | 1,787.00 | 1,900.00 | 1,900.00 | 5.26% | 36,258 |
| Jun 10, 2026 | 1,845.00 | 1,878.00 | 1,802.00 | 1,805.00 | 1,805.00 | -2.17% | 18,092 |
| Jun 9, 2026 | 1,780.00 | 1,870.00 | 1,780.00 | 1,845.00 | 1,845.00 | 2.79% | 39,718 |
| Jun 8, 2026 | 1,800.00 | 1,900.00 | 1,751.00 | 1,795.00 | 1,795.00 | -7.09% | 144,394 |
| Jun 5, 2026 | 1,991.00 | 2,035.00 | 1,917.00 | 1,932.00 | 1,932.00 | -2.87% | 48,956 |
| Jun 4, 2026 | 2,000.00 | 2,045.00 | 1,900.00 | 1,989.00 | 1,989.00 | -0.55% | 20,242 |
| Jun 2, 2026 | 1,998.00 | 2,050.00 | 1,818.00 | 2,000.00 | 2,000.00 | 0.10% | 65,367 |
| Jun 1, 2026 | 2,070.00 | 2,110.00 | 1,980.00 | 1,998.00 | 1,998.00 | -3.71% | 69,687 |
| May 29, 2026 | 2,195.00 | 2,195.00 | 2,050.00 | 2,075.00 | 2,075.00 | -5.68% | 71,576 |
| May 28, 2026 | 2,220.00 | 2,220.00 | 2,150.00 | 2,200.00 | 2,200.00 | -0.90% | 31,846 |
| May 27, 2026 | 2,310.00 | 2,310.00 | 2,200.00 | 2,220.00 | 2,220.00 | -3.90% | 44,598 |
| May 26, 2026 | 2,375.00 | 2,400.00 | 2,285.00 | 2,310.00 | 2,310.00 | -2.74% | 26,831 |
| May 22, 2026 | 2,345.00 | 2,415.00 | 2,240.00 | 2,375.00 | 2,375.00 | 6.50% | 34,956 |
| May 21, 2026 | 2,255.00 | 2,310.00 | 2,210.00 | 2,230.00 | 2,230.00 | -1.11% | 43,945 |
| May 20, 2026 | 2,325.00 | 2,335.00 | 2,210.00 | 2,255.00 | 2,255.00 | -3.01% | 48,646 |