Skip to main content
logo
Carry Co., Ltd. (KOSDAQ:313760)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,832.00
-92.00 (-4.78%)
At close: Oct 30, 2025

Carry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251,911.001,955.001,901.001,924.001,924.000.21%67,676
Oct 28, 20251,985.001,988.001,911.001,920.001,920.00-3.27%64,942
Oct 27, 20251,994.002,025.001,911.001,985.001,985.00-0.25%150,330
Oct 24, 20251,895.002,140.001,883.001,990.001,990.005.01%296,093
Oct 23, 20251,979.001,979.001,884.001,895.001,895.00-4.24%91,929
Oct 22, 20251,909.001,989.001,898.001,979.001,979.003.67%51,616
Oct 21, 20252,000.002,000.001,860.001,909.001,909.00-1.45%59,546
Oct 20, 20251,880.002,065.001,822.001,937.001,937.003.03%222,655
Oct 17, 20251,950.002,135.001,817.001,880.001,880.00-1.83%436,775
Oct 16, 20252,080.002,080.001,811.001,915.001,915.00-6.36%318,268
Oct 15, 20252,025.002,100.002,015.002,045.002,045.000.99%127,298
Oct 14, 20252,120.002,185.002,000.002,025.002,025.00-4.48%173,087
Oct 13, 20252,155.002,220.002,035.002,120.002,120.00-4.50%160,228
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