Carriesoft Co., Ltd. (KOSDAQ:317530)
South Korea · Delayed Price · Currency is KRW 4,790.00
+5.00 (0.10%)
At close: Aug 6, 2025, 3:30 PM KST
Carriesoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 5,030.00 | 5,160.00 | 4,955.00 | 5,020.00 | - | -0.99% | 22,872 |
| Jul 7, 2025 | 4,980.00 | 5,080.00 | 4,705.00 | 5,070.00 | - | 1.81% | 48,847 |
| Jul 4, 2025 | 4,730.00 | 6,000.00 | 4,700.00 | 4,980.00 | - | 5.29% | 618,514 |
| Jul 3, 2025 | 4,705.00 | 4,785.00 | 4,690.00 | 4,730.00 | - | 0.64% | 3,948 |
| Jul 2, 2025 | 4,830.00 | 4,980.00 | 4,660.00 | 4,700.00 | - | -2.29% | 16,049 |
| Jul 1, 2025 | 4,890.00 | 4,890.00 | 4,800.00 | 4,810.00 | - | -1.64% | 12,433 |
| Jun 30, 2025 | 5,060.00 | 5,060.00 | 4,830.00 | 4,890.00 | - | -1.41% | 9,580 |
| Jun 27, 2025 | 5,070.00 | 5,070.00 | 4,800.00 | 4,960.00 | - | 2.37% | 38,573 |
| Jun 26, 2025 | 4,800.00 | 5,100.00 | 4,800.00 | 4,845.00 | - | -1.02% | 13,688 |
| Jun 25, 2025 | 5,190.00 | 5,190.00 | 4,750.00 | 4,895.00 | - | -1.51% | 21,546 |
| Jun 24, 2025 | 5,150.00 | 5,150.00 | 4,840.00 | 4,970.00 | - | 1.53% | 6,223 |
| Jun 23, 2025 | 5,110.00 | 5,110.00 | 4,805.00 | 4,895.00 | - | -4.21% | 16,206 |
| Jun 20, 2025 | 5,050.00 | 5,280.00 | 4,825.00 | 5,110.00 | - | 2.40% | 35,761 |
| Jun 19, 2025 | 5,030.00 | 5,080.00 | 4,855.00 | 4,990.00 | - | -1.58% | 24,902 |
| Jun 18, 2025 | 5,040.00 | 5,380.00 | 4,910.00 | 5,070.00 | - | 0.20% | 14,518 |
| Jun 17, 2025 | 5,150.00 | 5,150.00 | 4,980.00 | 5,060.00 | - | -2.88% | 27,386 |
| Jun 16, 2025 | 5,450.00 | 5,450.00 | 5,000.00 | 5,210.00 | - | -4.40% | 22,940 |
| Jun 13, 2025 | 5,460.00 | 5,620.00 | 5,110.00 | 5,450.00 | - | - | 21,323 |
| Jun 12, 2025 | 5,260.00 | 5,580.00 | 5,250.00 | 5,450.00 | - | 3.61% | 25,076 |
| Jun 11, 2025 | 5,040.00 | 5,350.00 | 4,970.00 | 5,260.00 | - | 4.37% | 28,939 |
| Jun 10, 2025 | 5,010.00 | 5,140.00 | 4,805.00 | 5,040.00 | - | 0.60% | 18,848 |
| Jun 9, 2025 | 4,960.00 | 5,250.00 | 4,855.00 | 5,010.00 | - | 3.62% | 80,470 |
| Jun 5, 2025 | 4,485.00 | 5,390.00 | 4,485.00 | 4,835.00 | - | 6.97% | 256,639 |