Carelabs Co.,Ltd (KOSDAQ:263700)
South Korea · Delayed Price · Currency is KRW 1,911.00
+1.00 (0.05%)
At close: Aug 24, 2026
Carelabs Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1,817.00 | 1,950.00 | 1,817.00 | 1,926.00 | 1,926.00 | 6.59% | 6,738 |
| Aug 7, 2026 | 1,866.00 | 1,866.00 | 1,787.00 | 1,807.00 | 1,807.00 | -0.99% | 9,138 |
| Aug 6, 2026 | 1,900.00 | 1,950.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.88% | 7,198 |
| Aug 5, 2026 | 1,800.00 | 1,950.00 | 1,800.00 | 1,860.00 | 1,860.00 | 4.03% | 11,611 |
| Aug 4, 2026 | 1,750.00 | 1,798.00 | 1,717.00 | 1,788.00 | 1,788.00 | 5.18% | 6,020 |
| Aug 3, 2026 | 1,750.00 | 1,795.00 | 1,678.00 | 1,700.00 | 1,700.00 | -2.86% | 47,192 |
| 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 |