Skip to main content
logo
Carry Co., Ltd. (KOSDAQ:313760)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,235.00
+5.00 (0.22%)
At close: Oct 2, 2025

Carry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,345.002,380.002,205.002,220.002,220.00-0.67%80,317
Oct 2, 20252,285.002,345.002,200.002,235.002,235.000.22%155,171
Oct 1, 20252,300.002,350.002,135.002,230.002,230.00-3.04%210,069
Sep 30, 20252,665.002,665.002,290.002,300.002,300.00-13.70%351,351
Sep 29, 20252,690.002,760.002,565.002,665.002,665.00-0.93%62,661
Sep 26, 20252,850.002,850.002,630.002,690.002,690.00-3.93%67,557
Sep 25, 20252,700.002,870.002,645.002,800.002,800.005.26%110,067
Sep 24, 20252,840.002,840.002,650.002,660.002,660.00-2.39%75,015
Sep 23, 20253,005.003,005.002,725.002,725.002,725.00-4.55%114,550
Sep 22, 20252,810.002,920.002,795.002,855.002,855.001.60%87,726
Sep 19, 20252,850.002,855.002,710.002,810.002,810.00-1.40%129,582
Sep 18, 20252,950.002,950.002,800.002,850.002,850.00-2.40%128,578
Sep 17, 20252,850.003,065.002,850.002,920.002,920.002.46%157,296
Sep 16, 20253,080.003,120.002,765.002,850.002,850.00-7.47%492,390
Sep 15, 20253,275.003,275.003,080.003,080.003,080.00-4.50%120,052
Sep 12, 20253,100.003,245.003,100.003,225.003,225.004.03%122,433
Sep 11, 20253,185.003,240.003,030.003,100.003,100.00-2.67%93,366
Sep 10, 20253,210.003,280.003,095.003,185.003,185.00-0.62%119,765
Sep 9, 20253,060.003,240.002,990.003,205.003,205.004.40%170,976
Sep 8, 20253,350.003,410.003,040.003,070.003,070.00-8.36%317,021
Sep 5, 20253,170.003,400.003,145.003,350.003,350.005.68%266,922
Sep 4, 20253,170.003,210.003,075.003,170.003,170.00-93,541
Sep 3, 20253,145.003,250.003,130.003,170.003,170.000.63%129,195
Sep 2, 20253,035.003,215.003,035.003,150.003,150.001.45%94,812
Sep 1, 20253,145.003,190.002,960.003,105.003,105.00-2.82%147,068
Aug 29, 20252,875.003,215.002,875.003,195.003,195.0011.13%383,612
Aug 28, 20252,970.003,000.002,860.002,875.002,875.00-2.87%85,870
Aug 27, 20253,000.003,065.002,935.002,960.002,960.00-2.15%65,610
Aug 26, 20253,055.003,070.002,950.003,025.003,025.00-0.98%99,485
Aug 25, 20253,050.003,120.003,015.003,055.003,055.00-0.97%79,299
Aug 22, 20253,205.003,225.003,060.003,085.003,085.00-2.06%130,248
Aug 21, 20253,150.003,235.003,110.003,150.003,150.00-1.56%116,524
Aug 20, 20253,065.003,290.002,910.003,200.003,200.004.23%448,376
Aug 19, 20253,915.003,915.003,025.003,070.003,070.001.82%4,285,490
Aug 18, 20253,160.003,320.002,905.003,015.003,015.00-3.05%247,855
Aug 14, 20253,265.003,365.003,100.003,110.003,110.00-4.75%225,199
Aug 13, 20253,530.003,590.003,250.003,265.003,265.00-7.11%158,837
Aug 12, 20253,195.003,605.003,145.003,515.003,515.0010.36%361,302
Aug 11, 20253,255.003,265.003,090.003,185.003,185.00-2.00%131,869
Aug 8, 20253,230.003,350.003,185.003,250.003,250.000.62%109,438
Aug 7, 20253,290.003,390.003,130.003,230.003,230.00-1.82%254,943
Aug 6, 20253,340.003,340.003,170.003,290.003,290.00-1.20%175,176
Aug 5, 20253,900.003,900.003,030.003,330.003,330.00-15.27%1,286,417
Aug 4, 20253,945.004,090.003,745.003,930.003,930.000.26%124,860
Aug 1, 20253,900.004,145.003,890.003,920.003,920.001.29%51,319
Jul 31, 20253,930.004,150.003,840.003,870.003,870.00-1.40%52,557
Jul 30, 20254,340.004,400.003,710.003,925.003,925.00-9.56%253,537
Jul 29, 20254,485.004,500.004,340.004,340.004,340.00-3.23%72,726
Jul 28, 20254,855.004,890.004,365.004,485.004,485.00-8.28%141,241
Jul 25, 20254,750.004,920.004,605.004,890.004,890.002.95%160,996