Carry Co., Ltd. (KOSDAQ:313760)
 1,832.00
 -92.00 (-4.78%)
  At close: Oct 30, 2025
Carry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,911.00 | 1,955.00 | 1,901.00 | 1,924.00 | 1,924.00 | 0.21% | 67,676 | 
| Oct 28, 2025 | 1,985.00 | 1,988.00 | 1,911.00 | 1,920.00 | 1,920.00 | -3.27% | 64,942 | 
| Oct 27, 2025 | 1,994.00 | 2,025.00 | 1,911.00 | 1,985.00 | 1,985.00 | -0.25% | 150,330 | 
| Oct 24, 2025 | 1,895.00 | 2,140.00 | 1,883.00 | 1,990.00 | 1,990.00 | 5.01% | 296,093 | 
| Oct 23, 2025 | 1,979.00 | 1,979.00 | 1,884.00 | 1,895.00 | 1,895.00 | -4.24% | 91,929 | 
| Oct 22, 2025 | 1,909.00 | 1,989.00 | 1,898.00 | 1,979.00 | 1,979.00 | 3.67% | 51,616 | 
| Oct 21, 2025 | 2,000.00 | 2,000.00 | 1,860.00 | 1,909.00 | 1,909.00 | -1.45% | 59,546 | 
| Oct 20, 2025 | 1,880.00 | 2,065.00 | 1,822.00 | 1,937.00 | 1,937.00 | 3.03% | 222,655 | 
| Oct 17, 2025 | 1,950.00 | 2,135.00 | 1,817.00 | 1,880.00 | 1,880.00 | -1.83% | 436,775 | 
| Oct 16, 2025 | 2,080.00 | 2,080.00 | 1,811.00 | 1,915.00 | 1,915.00 | -6.36% | 318,268 | 
| Oct 15, 2025 | 2,025.00 | 2,100.00 | 2,015.00 | 2,045.00 | 2,045.00 | 0.99% | 127,298 | 
| Oct 14, 2025 | 2,120.00 | 2,185.00 | 2,000.00 | 2,025.00 | 2,025.00 | -4.48% | 173,087 | 
| Oct 13, 2025 | 2,155.00 | 2,220.00 | 2,035.00 | 2,120.00 | 2,120.00 | -4.50% | 160,228 | 
| Oct 10, 2025 | 2,345.00 | 2,380.00 | 2,205.00 | 2,220.00 | 2,220.00 | -0.67% | 80,317 | 
| Oct 2, 2025 | 2,285.00 | 2,345.00 | 2,200.00 | 2,235.00 | 2,235.00 | 0.22% | 155,171 | 
| Oct 1, 2025 | 2,300.00 | 2,350.00 | 2,135.00 | 2,230.00 | 2,230.00 | -3.04% | 210,069 | 
| Sep 30, 2025 | 2,665.00 | 2,665.00 | 2,290.00 | 2,300.00 | 2,300.00 | -13.70% | 351,351 | 
| Sep 29, 2025 | 2,690.00 | 2,760.00 | 2,565.00 | 2,665.00 | 2,665.00 | -0.93% | 62,661 | 
| Sep 26, 2025 | 2,850.00 | 2,850.00 | 2,630.00 | 2,690.00 | 2,690.00 | -3.93% | 67,557 | 
| Sep 25, 2025 | 2,700.00 | 2,870.00 | 2,645.00 | 2,800.00 | 2,800.00 | 5.26% | 110,067 | 
| Sep 24, 2025 | 2,840.00 | 2,840.00 | 2,650.00 | 2,660.00 | 2,660.00 | -2.39% | 75,015 | 
| Sep 23, 2025 | 3,005.00 | 3,005.00 | 2,725.00 | 2,725.00 | 2,725.00 | -4.55% | 114,550 | 
| Sep 22, 2025 | 2,810.00 | 2,920.00 | 2,795.00 | 2,855.00 | 2,855.00 | 1.60% | 87,726 | 
| Sep 19, 2025 | 2,850.00 | 2,855.00 | 2,710.00 | 2,810.00 | 2,810.00 | -1.40% | 129,582 | 
| Sep 18, 2025 | 2,950.00 | 2,950.00 | 2,800.00 | 2,850.00 | 2,850.00 | -2.40% | 128,578 | 
| Sep 17, 2025 | 2,850.00 | 3,065.00 | 2,850.00 | 2,920.00 | 2,920.00 | 2.46% | 157,296 | 
| Sep 16, 2025 | 3,080.00 | 3,120.00 | 2,765.00 | 2,850.00 | 2,850.00 | -7.47% | 492,390 | 
| Sep 15, 2025 | 3,275.00 | 3,275.00 | 3,080.00 | 3,080.00 | 3,080.00 | -4.50% | 120,052 | 
| Sep 12, 2025 | 3,100.00 | 3,245.00 | 3,100.00 | 3,225.00 | 3,225.00 | 4.03% | 122,433 | 
| Sep 11, 2025 | 3,185.00 | 3,240.00 | 3,030.00 | 3,100.00 | 3,100.00 | -2.67% | 93,366 | 
| Sep 10, 2025 | 3,210.00 | 3,280.00 | 3,095.00 | 3,185.00 | 3,185.00 | -0.62% | 119,765 | 
| Sep 9, 2025 | 3,060.00 | 3,240.00 | 2,990.00 | 3,205.00 | 3,205.00 | 4.40% | 170,976 | 
| Sep 8, 2025 | 3,350.00 | 3,410.00 | 3,040.00 | 3,070.00 | 3,070.00 | -8.36% | 317,021 | 
| Sep 5, 2025 | 3,170.00 | 3,400.00 | 3,145.00 | 3,350.00 | 3,350.00 | 5.68% | 266,922 | 
| Sep 4, 2025 | 3,170.00 | 3,210.00 | 3,075.00 | 3,170.00 | 3,170.00 | - | 93,541 | 
| Sep 3, 2025 | 3,145.00 | 3,250.00 | 3,130.00 | 3,170.00 | 3,170.00 | 0.63% | 129,195 | 
| Sep 2, 2025 | 3,035.00 | 3,215.00 | 3,035.00 | 3,150.00 | 3,150.00 | 1.45% | 94,812 | 
| Sep 1, 2025 | 3,145.00 | 3,190.00 | 2,960.00 | 3,105.00 | 3,105.00 | -2.82% | 147,068 | 
| Aug 29, 2025 | 2,875.00 | 3,215.00 | 2,875.00 | 3,195.00 | 3,195.00 | 11.13% | 383,612 | 
| Aug 28, 2025 | 2,970.00 | 3,000.00 | 2,860.00 | 2,875.00 | 2,875.00 | -2.87% | 85,870 | 
| Aug 27, 2025 | 3,000.00 | 3,065.00 | 2,935.00 | 2,960.00 | 2,960.00 | -2.15% | 65,610 | 
| Aug 26, 2025 | 3,055.00 | 3,070.00 | 2,950.00 | 3,025.00 | 3,025.00 | -0.98% | 99,485 | 
| Aug 25, 2025 | 3,050.00 | 3,120.00 | 3,015.00 | 3,055.00 | 3,055.00 | -0.97% | 79,299 | 
| Aug 22, 2025 | 3,205.00 | 3,225.00 | 3,060.00 | 3,085.00 | 3,085.00 | -2.06% | 130,248 | 
| Aug 21, 2025 | 3,150.00 | 3,235.00 | 3,110.00 | 3,150.00 | 3,150.00 | -1.56% | 116,524 | 
| Aug 20, 2025 | 3,065.00 | 3,290.00 | 2,910.00 | 3,200.00 | 3,200.00 | 4.23% | 448,376 | 
| Aug 19, 2025 | 3,915.00 | 3,915.00 | 3,025.00 | 3,070.00 | 3,070.00 | 1.82% | 4,285,490 | 
| Aug 18, 2025 | 3,160.00 | 3,320.00 | 2,905.00 | 3,015.00 | 3,015.00 | -3.05% | 247,855 | 
| Aug 14, 2025 | 3,265.00 | 3,365.00 | 3,100.00 | 3,110.00 | 3,110.00 | -4.75% | 225,199 | 
| Aug 13, 2025 | 3,530.00 | 3,590.00 | 3,250.00 | 3,265.00 | 3,265.00 | -7.11% | 158,837 |