Carriesoft Co., Ltd. (KOSDAQ:317530)
South Korea · Delayed Price · Currency is KRW 5,090.00
+60.00 (1.19%)
At close: Sep 16, 2025
Carriesoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5,120.00 | 5,170.00 | 5,050.00 | 5,100.00 | - | 0.20% | 13,949 |
| Sep 16, 2025 | 5,020.00 | 5,110.00 | 4,980.00 | 5,090.00 | - | 1.19% | 10,928 |
| Sep 15, 2025 | 5,030.00 | 5,120.00 | 5,020.00 | 5,030.00 | - | - | 12,099 |
| Sep 12, 2025 | 4,845.00 | 5,100.00 | 4,775.00 | 5,030.00 | - | 3.82% | 49,896 |
| Sep 11, 2025 | 4,805.00 | 4,890.00 | 4,790.00 | 4,845.00 | - | 0.10% | 5,041 |
| Sep 10, 2025 | 4,850.00 | 4,850.00 | 4,550.00 | 4,840.00 | - | 2.98% | 24,367 |
| Sep 9, 2025 | 4,950.00 | 4,950.00 | 4,620.00 | 4,700.00 | - | 2.06% | 18,572 |
| Sep 8, 2025 | 4,570.00 | 4,735.00 | 4,525.00 | 4,605.00 | - | 0.77% | 13,809 |
| Sep 5, 2025 | 4,390.00 | 5,250.00 | 4,390.00 | 4,570.00 | - | 4.10% | 344,167 |
| Sep 4, 2025 | 4,550.00 | 4,550.00 | 4,340.00 | 4,390.00 | - | 0.23% | 4,665 |
| Sep 3, 2025 | 4,380.00 | 4,380.00 | 4,260.00 | 4,380.00 | - | 2.94% | 4,705 |
| Sep 2, 2025 | 4,250.00 | 4,530.00 | 4,250.00 | 4,255.00 | - | 0.12% | 11,059 |
| Sep 1, 2025 | 4,365.00 | 4,365.00 | 4,200.00 | 4,250.00 | - | -2.63% | 11,304 |
| Aug 29, 2025 | 4,615.00 | 4,655.00 | 4,365.00 | 4,365.00 | - | -3.64% | 29,857 |
| Aug 28, 2025 | 4,590.00 | 4,685.00 | 4,405.00 | 4,530.00 | - | -2.48% | 22,446 |
| Aug 27, 2025 | 4,670.00 | 4,755.00 | 4,510.00 | 4,645.00 | - | -0.75% | 3,902 |
| Aug 26, 2025 | 4,695.00 | 4,760.00 | 4,605.00 | 4,680.00 | - | -0.43% | 4,041 |
| Aug 25, 2025 | 4,580.00 | 4,720.00 | 4,560.00 | 4,700.00 | - | 2.62% | 6,402 |
| Aug 22, 2025 | 4,490.00 | 4,600.00 | 4,390.00 | 4,580.00 | - | 2.00% | 12,324 |
| Aug 21, 2025 | 4,400.00 | 4,550.00 | 4,340.00 | 4,490.00 | - | 2.39% | 14,791 |
| Aug 20, 2025 | 4,610.00 | 4,665.00 | 4,385.00 | 4,385.00 | - | -4.88% | 18,264 |
| Aug 19, 2025 | 4,915.00 | 4,915.00 | 4,510.00 | 4,610.00 | - | -5.14% | 36,641 |
| Aug 18, 2025 | 5,100.00 | 5,100.00 | 4,790.00 | 4,860.00 | - | -0.82% | 6,109 |
| Aug 14, 2025 | 4,900.00 | 4,935.00 | 4,810.00 | 4,900.00 | - | -0.71% | 12,498 |
| Aug 13, 2025 | 4,865.00 | 5,000.00 | 4,760.00 | 4,935.00 | - | 1.86% | 13,213 |
| Aug 12, 2025 | 4,880.00 | 4,945.00 | 4,830.00 | 4,845.00 | - | -0.72% | 2,935 |
| Aug 11, 2025 | 4,885.00 | 4,910.00 | 4,800.00 | 4,880.00 | - | -0.20% | 4,594 |
| Aug 8, 2025 | 4,800.00 | 4,890.00 | 4,765.00 | 4,890.00 | - | 1.03% | 5,692 |
| Aug 7, 2025 | 4,740.00 | 4,890.00 | 4,740.00 | 4,840.00 | - | 1.04% | 7,373 |
| Aug 6, 2025 | 4,785.00 | 4,960.00 | 4,690.00 | 4,790.00 | - | 0.10% | 17,224 |
| Aug 5, 2025 | 4,785.00 | 4,785.00 | 4,675.00 | 4,785.00 | - | - | 5,379 |
| Aug 4, 2025 | 4,820.00 | 4,820.00 | 4,600.00 | 4,785.00 | - | 0.95% | 6,034 |
| Aug 1, 2025 | 4,860.00 | 4,860.00 | 4,615.00 | 4,740.00 | - | -1.25% | 3,844 |
| Jul 31, 2025 | 5,000.00 | 5,000.00 | 4,705.00 | 4,800.00 | - | 0.31% | 13,937 |
| Jul 30, 2025 | 4,885.00 | 4,970.00 | 4,780.00 | 4,785.00 | - | -2.05% | 4,749 |
| Jul 29, 2025 | 4,755.00 | 4,960.00 | 4,660.00 | 4,885.00 | - | 2.73% | 14,347 |
| Jul 28, 2025 | 4,690.00 | 4,760.00 | 4,610.00 | 4,755.00 | - | 0.63% | 11,058 |
| Jul 25, 2025 | 4,695.00 | 4,950.00 | 4,640.00 | 4,725.00 | - | -0.32% | 23,234 |
| Jul 24, 2025 | 4,710.00 | 4,845.00 | 4,710.00 | 4,740.00 | - | 0.85% | 3,414 |
| Jul 23, 2025 | 4,850.00 | 4,855.00 | 4,700.00 | 4,700.00 | - | -3.09% | 12,954 |
| Jul 22, 2025 | 4,995.00 | 4,995.00 | 4,730.00 | 4,850.00 | - | 0.73% | 6,322 |
| Jul 21, 2025 | 4,990.00 | 5,050.00 | 4,755.00 | 4,815.00 | - | -3.51% | 21,061 |
| Jul 18, 2025 | 5,000.00 | 5,000.00 | 4,940.00 | 4,990.00 | - | -0.20% | 5,414 |
| Jul 17, 2025 | 5,040.00 | 5,050.00 | 4,930.00 | 5,000.00 | - | -0.79% | 10,844 |
| Jul 16, 2025 | 5,000.00 | 5,190.00 | 4,930.00 | 5,040.00 | - | 1.10% | 17,406 |
| Jul 15, 2025 | 4,995.00 | 5,110.00 | 4,810.00 | 4,985.00 | - | -0.30% | 8,590 |
| Jul 14, 2025 | 5,250.00 | 5,250.00 | 4,940.00 | 5,000.00 | - | -1.19% | 26,741 |
| Jul 11, 2025 | 4,900.00 | 5,150.00 | 4,800.00 | 5,060.00 | - | 3.27% | 31,620 |
| Jul 10, 2025 | 4,850.00 | 4,995.00 | 4,680.00 | 4,900.00 | - | 0.62% | 54,079 |
| Jul 9, 2025 | 4,990.00 | 5,190.00 | 4,850.00 | 4,870.00 | - | -2.99% | 43,570 |