Carriesoft Co., Ltd. (KOSDAQ:317530)
South Korea · Delayed Price · Currency is KRW 4,940.00
+40.00 (0.82%)
At close: Jan 27, 2026
Carriesoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4,555.00 | 4,640.00 | 4,350.00 | 4,450.00 | 4,450.00 | -3.26% | 59,912 |
| Jan 29, 2026 | 4,725.00 | 4,745.00 | 4,585.00 | 4,600.00 | 4,600.00 | -2.54% | 42,763 |
| Jan 28, 2026 | 4,920.00 | 4,945.00 | 4,630.00 | 4,720.00 | 4,720.00 | -4.45% | 82,772 |
| Jan 27, 2026 | 4,900.00 | 5,180.00 | 4,815.00 | 4,940.00 | 4,940.00 | 0.82% | 25,560 |
| Jan 26, 2026 | 5,160.00 | 5,160.00 | 4,805.00 | 4,900.00 | 4,900.00 | -5.04% | 52,828 |
| Jan 23, 2026 | 4,405.00 | 5,170.00 | 4,260.00 | 5,160.00 | 5,160.00 | 17.14% | 192,567 |
| Jan 22, 2026 | 4,200.00 | 4,425.00 | 4,100.00 | 4,405.00 | 4,405.00 | 5.01% | 65,574 |
| Jan 21, 2026 | 4,305.00 | 4,305.00 | 4,100.00 | 4,195.00 | 4,195.00 | -2.67% | 36,608 |
| Jan 20, 2026 | 4,290.00 | 4,350.00 | 4,210.00 | 4,310.00 | 4,310.00 | 1.65% | 35,688 |
| Jan 19, 2026 | 4,310.00 | 4,395.00 | 4,180.00 | 4,240.00 | 4,240.00 | -2.53% | 55,613 |
| Jan 16, 2026 | 4,360.00 | 4,415.00 | 4,155.00 | 4,350.00 | 4,350.00 | -7.94% | 253,844 |
| Jan 15, 2026 | 4,860.00 | 4,885.00 | 4,655.00 | 4,725.00 | 4,725.00 | -2.68% | 46,237 |
| Jan 14, 2026 | 4,850.00 | 5,000.00 | 4,830.00 | 4,855.00 | 4,855.00 | -0.51% | 49,752 |
| Jan 13, 2026 | 4,855.00 | 5,050.00 | 4,855.00 | 4,880.00 | 4,880.00 | -0.31% | 43,131 |
| Jan 12, 2026 | 5,080.00 | 5,220.00 | 4,830.00 | 4,895.00 | 4,895.00 | -3.26% | 41,801 |
| Jan 9, 2026 | 5,040.00 | 5,170.00 | 5,010.00 | 5,060.00 | 5,060.00 | -1.36% | 22,117 |
| Jan 8, 2026 | 5,190.00 | 5,300.00 | 5,070.00 | 5,130.00 | 5,130.00 | -4.65% | 23,241 |
| Jan 7, 2026 | 5,390.00 | 5,560.00 | 5,040.00 | 5,380.00 | 5,380.00 | -0.19% | 58,175 |
| Jan 6, 2026 | 5,250.00 | 5,510.00 | 5,150.00 | 5,390.00 | 5,390.00 | 1.89% | 74,940 |
| Jan 5, 2026 | 5,050.00 | 5,370.00 | 5,050.00 | 5,290.00 | 5,290.00 | 4.75% | 70,751 |
| Jan 2, 2026 | 4,935.00 | 5,140.00 | 4,925.00 | 5,050.00 | 5,050.00 | 1.51% | 9,058 |
| Dec 30, 2025 | 5,030.00 | 5,170.00 | 4,810.00 | 4,975.00 | 4,975.00 | -1.09% | 26,414 |
| Dec 29, 2025 | 5,000.00 | 5,100.00 | 4,920.00 | 5,030.00 | 5,030.00 | -0.40% | 16,127 |
| Dec 26, 2025 | 4,790.00 | 5,050.00 | 4,740.00 | 5,050.00 | 5,050.00 | 6.65% | 20,530 |
| Dec 24, 2025 | 4,925.00 | 5,140.00 | 4,735.00 | 4,735.00 | 4,735.00 | -3.76% | 43,930 |
| Dec 23, 2025 | 4,880.00 | 4,930.00 | 4,815.00 | 4,920.00 | 4,920.00 | 1.76% | 32,814 |
| Dec 22, 2025 | 4,845.00 | 4,995.00 | 4,770.00 | 4,835.00 | 4,835.00 | -0.31% | 24,236 |
| Dec 19, 2025 | 4,910.00 | 5,000.00 | 4,700.00 | 4,850.00 | 4,850.00 | -2.41% | 16,044 |
| Dec 18, 2025 | 4,830.00 | 5,090.00 | 4,700.00 | 4,970.00 | 4,970.00 | -1.19% | 57,718 |
| Dec 17, 2025 | 4,830.00 | 5,340.00 | 4,810.00 | 5,030.00 | 5,030.00 | 5.01% | 190,659 |
| Dec 16, 2025 | 4,775.00 | 4,885.00 | 4,715.00 | 4,790.00 | 4,790.00 | 0.42% | 16,946 |
| Dec 15, 2025 | 4,810.00 | 4,870.00 | 4,730.00 | 4,770.00 | 4,770.00 | -0.83% | 9,227 |
| Dec 12, 2025 | 4,795.00 | 4,920.00 | 4,600.00 | 4,810.00 | 4,810.00 | 0.31% | 19,543 |
| Dec 11, 2025 | 4,660.00 | 4,850.00 | 4,565.00 | 4,795.00 | 4,795.00 | 2.90% | 15,312 |
| Dec 10, 2025 | 4,610.00 | 4,850.00 | 4,600.00 | 4,660.00 | 4,660.00 | 0.11% | 27,252 |
| Dec 9, 2025 | 4,650.00 | 4,710.00 | 4,470.00 | 4,655.00 | 4,655.00 | -0.85% | 39,048 |
| Dec 8, 2025 | 4,685.00 | 4,870.00 | 4,450.00 | 4,695.00 | 4,695.00 | -0.84% | 31,468 |
| Dec 5, 2025 | 5,070.00 | 6,020.00 | 4,735.00 | 4,735.00 | 4,735.00 | -1.46% | 478,121 |
| Dec 4, 2025 | 4,240.00 | 5,240.00 | 4,240.00 | 4,805.00 | 4,805.00 | 13.33% | 559,237 |
| Dec 3, 2025 | 4,075.00 | 4,340.00 | 4,075.00 | 4,240.00 | 4,240.00 | 4.43% | 32,795 |
| Dec 2, 2025 | 4,020.00 | 4,135.00 | 4,020.00 | 4,060.00 | 4,060.00 | 1.00% | 25,381 |
| Dec 1, 2025 | 4,115.00 | 4,215.00 | 4,000.00 | 4,020.00 | 4,020.00 | -2.31% | 16,993 |
| Nov 28, 2025 | 4,155.00 | 4,155.00 | 3,990.00 | 4,115.00 | 4,115.00 | 1.73% | 14,418 |
| Nov 27, 2025 | 4,185.00 | 4,185.00 | 4,000.00 | 4,045.00 | 4,045.00 | 1.89% | 12,069 |
| Nov 26, 2025 | 3,920.00 | 4,050.00 | 3,915.00 | 3,970.00 | 3,970.00 | 1.28% | 7,276 |
| Nov 25, 2025 | 3,930.00 | 3,965.00 | 3,915.00 | 3,920.00 | 3,920.00 | -1.26% | 6,421 |
| Nov 24, 2025 | 4,270.00 | 4,270.00 | 3,960.00 | 3,970.00 | 3,970.00 | -3.29% | 7,551 |
| Nov 21, 2025 | 4,130.00 | 4,200.00 | 3,970.00 | 4,105.00 | 4,105.00 | -1.20% | 22,376 |
| Nov 20, 2025 | 3,785.00 | 4,155.00 | 3,785.00 | 4,155.00 | 4,155.00 | 7.92% | 20,345 |
| Nov 19, 2025 | 3,910.00 | 4,015.00 | 3,850.00 | 3,850.00 | 3,850.00 | -1.53% | 21,511 |