Carelabs Co., Ltd. 263700
KRX · South Korea · Technology Services
KRW 2,230.00-100.00 (-4.29%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,230.00 | -4.29% | KRW 2,330.00 | KRW 2,370.00 | KRW 2,205.00 | 22.11K |
| 2026-10-01 | KRW 2,330.00 | -0.85% | KRW 2,325.00 | KRW 2,375.00 | KRW 2,320.00 | 19.14K |
| 2026-09-30 | KRW 2,350.00 | +1.95% | KRW 2,300.00 | KRW 2,350.00 | KRW 2,265.00 | 35.15K |
| 2026-09-29 | KRW 2,305.00 | +1.77% | KRW 2,260.00 | KRW 2,345.00 | KRW 2,210.00 |
| 46.35K |
| 2026-09-28 | KRW 2,265.00 | +4.38% | KRW 2,200.00 | KRW 2,327.00 | KRW 2,115.00 | 87.50K |
| 2026-09-23 | KRW 2,170.00 | +2.84% | KRW 2,145.00 | KRW 2,185.00 | KRW 2,100.00 | 53.74K |
| 2026-09-22 | KRW 2,110.00 | +2.43% | KRW 2,055.00 | KRW 2,150.00 | KRW 2,025.00 | 21.76K |
| 2026-09-21 | KRW 2,060.00 | +2.74% | KRW 2,005.00 | KRW 2,060.00 | KRW 1,990.00 | 19.83K |
| 2026-09-18 | KRW 2,005.00 | +1.42% | KRW 1,977.00 | KRW 2,050.00 | KRW 1,959.00 | 15.48K |
| 2026-09-17 | KRW 1,977.00 | +0.71% | KRW 1,951.00 | KRW 1,983.00 | KRW 1,930.00 | 7.28K |
| 2026-09-16 | KRW 1,963.00 | +1.76% | KRW 1,930.00 | KRW 1,986.00 | KRW 1,930.00 | 4.68K |
| 2026-09-15 | KRW 1,929.00 | +0.68% | KRW 1,908.00 | KRW 1,933.00 | KRW 1,908.00 | 39.97K |
| 2026-09-14 | KRW 1,916.00 | -2.89% | KRW 1,975.00 | KRW 1,975.00 | KRW 1,910.00 | 74.86K |
| 2026-09-11 | KRW 1,973.00 | +1.96% | KRW 1,981.00 | KRW 1,981.00 | KRW 1,909.00 | 23.34K |
| 2026-09-10 | KRW 1,935.00 | +0.26% | KRW 1,930.00 | KRW 1,967.00 | KRW 1,922.00 | 8.57K |
| 2026-09-09 | KRW 1,930.00 | +1.21% | KRW 1,936.00 | KRW 1,968.00 | KRW 1,919.00 | 19.60K |
| 2026-09-08 | KRW 1,907.00 | +0.32% | KRW 1,989.00 | KRW 1,989.00 | KRW 1,895.00 | 19.09K |
| 2026-09-07 | KRW 1,901.00 | -0.47% | KRW 1,950.00 | KRW 1,950.00 | KRW 1,881.00 | 10.00K |
| 2026-09-04 | KRW 1,910.00 | +0.95% | KRW 1,920.00 | KRW 1,945.00 | KRW 1,863.00 | 10.79K |
| 2026-09-03 | KRW 1,892.00 | -1.10% | KRW 1,914.00 | KRW 1,920.00 | KRW 1,860.00 | 16.35K |
| 2026-09-02 | KRW 1,913.00 | -1.49% | KRW 1,950.00 | KRW 1,950.00 | KRW 1,906.00 | 5.91K |
| 2026-09-01 | KRW 1,942.00 | +2.10% | KRW 1,902.00 | KRW 1,948.00 | KRW 1,901.00 | 5.70K |
| 2026-08-31 | KRW 1,902.00 | -0.99% | KRW 1,921.00 | KRW 1,921.00 | KRW 1,875.00 | 7.60K |
| 2026-08-28 | KRW 1,921.00 | -0.21% | KRW 1,909.00 | KRW 1,937.00 | KRW 1,824.00 | 43.94K |
| 2026-08-27 | KRW 1,925.00 | -0.26% | KRW 1,930.00 | KRW 1,930.00 | KRW 1,889.00 | 15.04K |
| 2026-08-26 | KRW 1,930.00 | -0.67% | KRW 1,950.00 | KRW 1,950.00 | KRW 1,921.00 | 10.97K |
| 2026-08-25 | KRW 1,943.00 | +1.67% | KRW 1,821.00 | KRW 1,945.00 | KRW 1,821.00 | 19.93K |
| 2026-08-24 | KRW 1,911.00 | +0.05% | KRW 1,930.00 | KRW 1,972.00 | KRW 1,866.00 | 28.05K |
| 2026-08-21 | KRW 1,910.00 | +1.17% | KRW 1,892.00 | KRW 1,950.00 | KRW 1,880.00 | 22.72K |
| 2026-08-20 | KRW 1,888.00 | -0.16% | KRW 1,900.00 | KRW 1,997.00 | KRW 1,888.00 | 13.99K |
| 2026-08-19 | KRW 1,891.00 | -0.47% | KRW 1,900.00 | KRW 1,915.00 | KRW 1,881.00 | 5.42K |
| 2026-08-18 | KRW 1,900.00 | -1.35% | KRW 1,926.00 | KRW 2,000.00 | KRW 1,882.00 | 23.02K |
| 2026-08-14 | KRW 1,926.00 | -0.62% | KRW 1,932.00 | KRW 1,935.00 | KRW 1,911.00 | 8.45K |
| 2026-08-13 | KRW 1,938.00 | +0.88% | KRW 1,921.00 | KRW 1,963.00 | KRW 1,913.00 | 6.68K |
| 2026-08-12 | KRW 1,921.00 | -1.39% | KRW 1,932.00 | KRW 1,947.00 | KRW 1,876.00 | 11.99K |
| 2026-08-11 | KRW 1,948.00 | +1.14% | KRW 1,908.00 | KRW 1,976.00 | KRW 1,851.00 | 12.48K |
| 2026-08-10 | KRW 1,926.00 | +6.59% | KRW 1,817.00 | KRW 1,950.00 | KRW 1,817.00 | 6.74K |
| 2026-08-07 | KRW 1,807.00 | -0.99% | KRW 1,866.00 | KRW 1,866.00 | KRW 1,787.00 | 9.14K |
| 2026-08-06 | KRW 1,825.00 | -1.88% | KRW 1,900.00 | KRW 1,950.00 | KRW 1,825.00 | 7.23K |
| 2026-08-05 | KRW 1,860.00 | +4.03% | KRW 1,800.00 | KRW 1,950.00 | KRW 1,800.00 | 11.61K |
| 2026-08-04 | KRW 1,788.00 | +5.18% | KRW 1,750.00 | KRW 1,798.00 | KRW 1,717.00 | 6.02K |
| 2026-08-03 | KRW 1,700.00 | -2.86% | KRW 1,750.00 | KRW 1,795.00 | KRW 1,678.00 | 47.19K |
| 2026-07-31 | KRW 1,750.00 | +8.49% | KRW 1,645.00 | KRW 1,825.00 | KRW 1,585.00 | 20.32K |
| 2026-07-30 | KRW 1,613.00 | -1.71% | KRW 1,300.00 | KRW 1,750.00 | KRW 1,300.00 | 71.42K |
| 2026-07-29 | KRW 1,641.00 | -10.33% | KRW 1,830.00 | KRW 1,830.00 | KRW 1,601.00 | 120.50K |
| 2026-07-28 | KRW 1,830.00 | -3.68% | KRW 1,927.00 | KRW 1,932.00 | KRW 1,735.00 | 41.08K |
| 2026-07-27 | KRW 1,900.00 | +0.74% | KRW 1,863.00 | KRW 1,923.00 | KRW 1,861.00 | 11.03K |
| 2026-07-24 | KRW 1,886.00 | +0.37% | KRW 1,879.00 | KRW 1,903.00 | KRW 1,801.00 | 10.66K |
| 2026-07-23 | KRW 1,879.00 | -0.79% | KRW 1,894.00 | KRW 1,994.00 | KRW 1,853.00 | 14.48K |
| 2026-07-22 | KRW 1,894.00 | +0.58% | KRW 1,909.00 | KRW 2,050.00 | KRW 1,853.00 | 32.09K |
| 2026-07-21 | KRW 1,883.00 | -0.42% | KRW 1,892.00 | KRW 1,906.00 | KRW 1,841.00 | 18.75K |
| 2026-07-20 | KRW 1,891.00 | -4.74% | KRW 1,985.00 | KRW 2,020.00 | KRW 1,852.00 | 17.49K |
| 2026-07-16 | KRW 1,985.00 | -1.49% | KRW 2,015.00 | KRW 2,025.00 | KRW 1,919.00 | 14.19K |
| 2026-07-15 | KRW 2,015.00 | +1.10% | KRW 2,000.00 | KRW 2,090.00 | KRW 1,971.00 | 15.64K |
| 2026-07-14 | KRW 1,993.00 | -2.30% | KRW 2,030.00 | KRW 2,040.00 | KRW 1,938.00 | 21.11K |
| 2026-07-13 | KRW 2,040.00 | -5.34% | KRW 2,140.00 | KRW 2,195.00 | KRW 2,040.00 | 24.47K |
| 2026-07-10 | KRW 2,155.00 | +4.11% | KRW 2,180.00 | KRW 2,185.00 | KRW 2,070.00 | 18.03K |
| 2026-07-09 | KRW 2,070.00 | -3.27% | KRW 2,265.00 | KRW 2,265.00 | KRW 2,055.00 | 22.62K |
| 2026-07-08 | KRW 2,140.00 | -3.60% | KRW 2,175.00 | KRW 2,280.00 | KRW 2,090.00 | 17.36K |
| 2026-07-07 | KRW 2,220.00 | -2.63% | KRW 2,275.00 | KRW 2,390.00 | KRW 2,130.00 | 28.96K |
| 2026-07-06 | KRW 2,280.00 | -2.77% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,250.00 | 47.64K |
| 2026-07-03 | KRW 2,345.00 | +9.07% | KRW 2,150.00 | KRW 2,450.00 | KRW 2,145.00 | 158.22K |
| 2026-07-02 | KRW 2,150.00 | +4.37% | KRW 2,060.00 | KRW 2,225.00 | KRW 2,035.00 | 42.67K |
| 2026-07-01 | KRW 2,060.00 | +0.24% | KRW 2,050.00 | KRW 2,135.00 | KRW 2,015.00 | 17.62K |
| 2026-06-30 | KRW 2,055.00 | -0.72% | KRW 2,070.00 | KRW 2,075.00 | KRW 2,020.00 | 22.05K |
| 2026-06-29 | KRW 2,070.00 | +15.00% | KRW 1,867.00 | KRW 2,070.00 | KRW 1,804.00 | 45.54K |
| 2026-06-26 | KRW 1,800.00 | -9.00% | KRW 1,978.00 | KRW 1,978.00 | KRW 1,773.00 | 56.08K |
| 2026-06-25 | KRW 1,978.00 | +5.78% | KRW 1,870.00 | KRW 2,040.00 | KRW 1,870.00 | 16.79K |
| 2026-06-24 | KRW 1,870.00 | +0.70% | KRW 1,843.00 | KRW 1,895.00 | KRW 1,768.00 | 26.30K |
| 2026-06-23 | KRW 1,857.00 | +2.09% | KRW 1,850.00 | KRW 2,030.00 | KRW 1,810.00 | 127.83K |
| 2026-06-22 | KRW 1,819.00 | -6.96% | KRW 1,955.00 | KRW 1,955.00 | KRW 1,720.00 | 272.33K |
| 2026-06-19 | KRW 1,955.00 | -2.98% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,850.00 | 27.03K |
| 2026-06-18 | KRW 2,015.00 | -0.25% | KRW 2,020.00 | KRW 2,145.00 | KRW 1,930.00 | 22.69K |
| 2026-06-17 | KRW 2,020.00 | -1.94% | KRW 2,060.00 | KRW 2,180.00 | KRW 1,991.00 | 37.11K |
| 2026-06-16 | KRW 2,060.00 | +6.08% | KRW 1,942.00 | KRW 2,150.00 | KRW 1,934.00 | 75.51K |
| 2026-06-15 | KRW 1,942.00 | -1.27% | KRW 1,967.00 | KRW 1,968.00 | KRW 1,917.00 | 19.15K |
| 2026-06-12 | KRW 1,967.00 | +3.53% | KRW 1,911.00 | KRW 2,005.00 | KRW 1,911.00 | 15.46K |
| 2026-06-11 | KRW 1,900.00 | +5.26% | KRW 1,805.00 | KRW 1,984.00 | KRW 1,787.00 | 36.29K |
| 2026-06-10 | KRW 1,805.00 | -2.17% | KRW 1,845.00 | KRW 1,878.00 | KRW 1,802.00 | 18.09K |
| 2026-06-09 | KRW 1,845.00 | +2.79% | KRW 1,780.00 | KRW 1,870.00 | KRW 1,780.00 | 39.72K |
| 2026-06-08 | KRW 1,795.00 | -7.09% | KRW 1,800.00 | KRW 1,900.00 | KRW 1,751.00 | 144.42K |
| 2026-06-05 | KRW 1,932.00 | -2.87% | KRW 1,991.00 | KRW 2,035.00 | KRW 1,917.00 | 48.96K |
| 2026-06-04 | KRW 1,989.00 | -0.55% | KRW 2,000.00 | KRW 2,045.00 | KRW 1,900.00 | 20.24K |
| 2026-06-02 | KRW 2,000.00 | +0.10% | KRW 1,998.00 | KRW 2,050.00 | KRW 1,818.00 | 65.37K |
| 2026-06-01 | KRW 1,998.00 | -3.71% | KRW 2,070.00 | KRW 2,110.00 | KRW 1,980.00 | 69.69K |
| 2026-05-29 | KRW 2,075.00 | -5.68% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,050.00 | 71.61K |
| 2026-05-28 | KRW 2,200.00 | -0.90% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,150.00 | 31.98K |
| 2026-05-27 | KRW 2,220.00 | -3.90% | KRW 2,310.00 | KRW 2,310.00 | KRW 2,200.00 | 44.78K |
| 2026-05-26 | KRW 2,310.00 | -2.74% | KRW 2,375.00 | KRW 2,400.00 | KRW 2,285.00 | 26.83K |
| 2026-05-22 | KRW 2,375.00 | +6.50% | KRW 2,345.00 | KRW 2,415.00 | KRW 2,240.00 | 35.03K |