Carry Co., Ltd. (KOSDAQ:313760)
South Korea · Delayed Price · Currency is KRW 468.00
-63.00 (-11.86%)
At close: Mar 31, 2026
Carry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 543.00 | 565.00 | 440.00 | 468.00 | 468.00 | -11.86% | 1,441,477 |
| Mar 30, 2026 | 577.00 | 578.00 | 521.00 | 531.00 | 531.00 | -7.97% | 485,760 |
| Mar 27, 2026 | 573.00 | 669.00 | 558.00 | 577.00 | 577.00 | -3.35% | 569,042 |
| Mar 26, 2026 | 635.00 | 680.00 | 551.00 | 597.00 | 597.00 | -3.71% | 712,350 |
| Mar 25, 2026 | 539.00 | 670.00 | 539.00 | 620.00 | 620.00 | 16.32% | 1,881,753 |
| Mar 24, 2026 | 571.00 | 617.00 | 532.00 | 533.00 | 533.00 | -12.05% | 879,169 |
| Mar 23, 2026 | 780.00 | 857.00 | 526.00 | 606.00 | 606.00 | -19.31% | 2,150,049 |
| Mar 20, 2026 | 690.00 | 880.00 | 685.00 | 751.00 | 751.00 | 10.93% | 3,383,010 |
| Mar 19, 2026 | 607.00 | 750.00 | 587.00 | 677.00 | 677.00 | 16.12% | 3,355,648 |
| Mar 18, 2026 | 584.00 | 606.00 | 549.00 | 583.00 | 583.00 | -0.17% | 619,693 |
| Mar 17, 2026 | 669.00 | 669.00 | 550.00 | 584.00 | 584.00 | -6.26% | 815,692 |
| Mar 16, 2026 | 793.00 | 793.00 | 601.00 | 623.00 | 623.00 | -19.82% | 1,586,167 |
| Mar 13, 2026 | 826.00 | 955.00 | 753.00 | 777.00 | 777.00 | 5.71% | 11,033,960 |
| Mar 12, 2026 | 566.00 | 735.00 | 566.00 | 735.00 | 735.00 | 29.86% | 2,624,141 |
| Mar 11, 2026 | 561.00 | 607.00 | 550.00 | 566.00 | 566.00 | 0.89% | 197,490 |
| Mar 10, 2026 | 552.00 | 601.00 | 552.00 | 561.00 | 561.00 | 1.63% | 364,772 |
| Mar 9, 2026 | 624.00 | 624.00 | 511.00 | 552.00 | 552.00 | -11.54% | 328,817 |
| Mar 6, 2026 | 630.00 | 720.00 | 583.00 | 624.00 | 624.00 | 4.00% | 1,610,691 |
| Mar 5, 2026 | 463.00 | 601.00 | 463.00 | 600.00 | 600.00 | 29.59% | 1,152,512 |
| Mar 4, 2026 | 516.00 | 516.00 | 446.00 | 463.00 | 463.00 | -11.30% | 361,851 |
| Mar 3, 2026 | 536.00 | 669.00 | 507.00 | 522.00 | 522.00 | -2.61% | 1,310,679 |
| Feb 27, 2026 | 530.00 | 582.00 | 502.00 | 536.00 | 536.00 | 2.10% | 965,452 |
| Feb 26, 2026 | 580.00 | 600.00 | 514.00 | 525.00 | 525.00 | -8.70% | 1,788,080 |
| Feb 25, 2026 | 813.00 | 815.00 | 570.00 | 575.00 | 575.00 | -29.27% | 2,759,215 |
| Feb 24, 2026 | 828.00 | 870.00 | 795.00 | 813.00 | 813.00 | -1.69% | 328,722 |
| Feb 23, 2026 | 810.00 | 860.00 | 772.00 | 827.00 | 827.00 | -5.05% | 884,139 |
| Feb 20, 2026 | 1,052.00 | 1,052.00 | 871.00 | 871.00 | 871.00 | -17.21% | 1,382,515 |
| Feb 19, 2026 | 1,240.00 | 1,240.00 | 1,023.00 | 1,052.00 | 1,052.00 | -13.91% | 676,081 |
| Feb 13, 2026 | 1,360.00 | 1,391.00 | 1,206.00 | 1,222.00 | 1,222.00 | -10.93% | 311,107 |
| Feb 12, 2026 | 1,502.00 | 1,507.00 | 1,337.00 | 1,372.00 | 1,372.00 | -3.58% | 186,238 |
| Feb 11, 2026 | 1,441.00 | 1,480.00 | 1,377.00 | 1,423.00 | 1,423.00 | 4.63% | 95,260 |
| Feb 10, 2026 | 1,334.00 | 1,550.00 | 1,318.00 | 1,360.00 | 1,360.00 | 5.92% | 813,564 |
| Feb 9, 2026 | 1,217.00 | 1,310.00 | 1,217.00 | 1,284.00 | 1,284.00 | 6.29% | 123,143 |
| Feb 6, 2026 | 1,251.00 | 1,332.00 | 1,110.00 | 1,208.00 | 1,208.00 | -7.22% | 600,020 |
| Feb 5, 2026 | 1,367.00 | 1,394.00 | 1,302.00 | 1,302.00 | 1,302.00 | -2.69% | 139,591 |
| Feb 4, 2026 | 1,382.00 | 1,394.00 | 1,318.00 | 1,338.00 | 1,338.00 | -3.18% | 132,428 |
| Feb 3, 2026 | 1,433.00 | 1,455.00 | 1,345.00 | 1,382.00 | 1,382.00 | -3.15% | 121,098 |
| Feb 2, 2026 | 1,455.00 | 1,490.00 | 1,401.00 | 1,427.00 | 1,427.00 | -0.76% | 89,078 |
| Jan 30, 2026 | 1,494.00 | 1,505.00 | 1,422.00 | 1,438.00 | 1,438.00 | -3.75% | 132,152 |
| Jan 29, 2026 | 1,596.00 | 1,596.00 | 1,478.00 | 1,494.00 | 1,494.00 | -1.32% | 88,580 |
| Jan 28, 2026 | 1,536.00 | 1,599.00 | 1,474.00 | 1,514.00 | 1,514.00 | 0.13% | 167,355 |
| Jan 27, 2026 | 1,487.00 | 1,722.00 | 1,465.00 | 1,512.00 | 1,512.00 | 2.72% | 533,695 |
| Jan 26, 2026 | 1,548.00 | 1,607.00 | 1,462.00 | 1,472.00 | 1,472.00 | -2.97% | 109,394 |
| Jan 23, 2026 | 1,590.00 | 1,630.00 | 1,513.00 | 1,517.00 | 1,517.00 | -2.38% | 169,384 |
| Jan 22, 2026 | 1,616.00 | 1,730.00 | 1,532.00 | 1,554.00 | 1,554.00 | -4.66% | 243,885 |
| Jan 21, 2026 | 1,709.00 | 1,767.00 | 1,624.00 | 1,630.00 | 1,630.00 | -4.62% | 185,651 |
| Jan 20, 2026 | 1,555.00 | 1,736.00 | 1,555.00 | 1,709.00 | 1,709.00 | 10.26% | 316,956 |
| Jan 19, 2026 | 1,630.00 | 1,641.00 | 1,503.00 | 1,550.00 | 1,550.00 | -3.85% | 235,748 |
| Jan 16, 2026 | 1,660.00 | 1,770.00 | 1,568.00 | 1,612.00 | 1,612.00 | -11.04% | 358,110 |
| Jan 15, 2026 | 1,651.00 | 1,900.00 | 1,609.00 | 1,812.00 | 1,812.00 | 5.84% | 818,813 |