Skip to main content
Carelabs Co.,Ltd (KOSDAQ:263700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,370.00
-165.00 (-6.51%)
At close: Mar 9, 2026

Carelabs Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,530.002,530.002,340.002,370.002,370.00-6.51%65,177
Mar 6, 20262,500.002,585.002,440.002,535.002,535.001.40%193,570
Mar 5, 20262,300.002,595.002,300.002,500.002,500.008.93%153,061
Mar 4, 20262,570.002,580.002,295.002,295.002,295.00-11.73%302,657
Mar 3, 20262,655.002,670.002,580.002,600.002,600.00-3.70%75,428
Feb 27, 20262,745.002,745.002,650.002,700.002,700.00-1.64%89,116
Feb 26, 20262,885.002,885.002,730.002,745.002,745.00-4.85%133,777
Feb 25, 20262,995.002,995.002,855.002,885.002,885.00-1.54%106,254
Feb 24, 20262,935.002,955.002,855.002,930.002,930.001.03%64,061
Feb 23, 20262,835.002,965.002,835.002,900.002,900.002.29%187,240
Feb 20, 20262,935.002,935.002,830.002,835.002,835.00-3.41%118,749
Feb 19, 20262,975.003,005.002,870.002,935.002,935.00-0.51%80,615
Feb 13, 20263,015.003,015.002,910.002,950.002,950.00-2.32%114,289
Feb 12, 20263,100.003,115.003,000.003,020.003,020.00-1.31%170,559
Feb 11, 20263,480.003,480.003,060.003,060.003,060.00-11.56%496,444
Feb 10, 20263,550.003,550.003,350.003,460.003,460.00-2.54%149,454
Feb 9, 20263,305.003,785.003,305.003,550.003,550.007.58%665,809
Feb 6, 20263,490.003,490.003,155.003,300.003,300.00-6.38%263,717
Feb 5, 20262,980.003,580.002,940.003,525.003,525.0017.50%825,338
Feb 4, 20262,965.003,005.002,880.003,000.003,000.001.18%123,540
Feb 3, 20262,905.002,990.002,880.002,965.002,965.002.24%63,764
Feb 2, 20262,900.002,945.002,800.002,900.002,900.00-0.85%85,349
Jan 30, 20262,980.002,995.002,870.002,925.002,925.00-1.52%69,039
Jan 29, 20262,895.003,010.002,865.002,970.002,970.002.59%125,783
Jan 28, 20262,840.002,915.002,780.002,895.002,895.001.94%105,021
Jan 27, 20262,830.002,865.002,805.002,840.002,840.00-0.35%86,614
Jan 26, 20262,705.002,875.002,605.002,850.002,850.005.36%98,422
Jan 23, 20262,580.002,705.002,530.002,705.002,705.004.84%76,602
Jan 22, 20262,585.002,625.002,555.002,580.002,580.00-0.19%45,450
Jan 21, 20262,650.002,680.002,515.002,585.002,585.00-2.45%63,070
Jan 20, 20262,570.002,660.002,550.002,650.002,650.003.11%42,495
Jan 19, 20262,665.002,685.002,555.002,570.002,570.00-3.56%87,994
Jan 16, 20262,640.002,690.002,610.002,665.002,665.000.95%70,876
Jan 15, 20262,730.002,740.002,615.002,640.002,640.00-3.30%74,589
Jan 14, 20262,755.002,770.002,715.002,730.002,730.00-0.91%32,304
Jan 13, 20262,750.002,805.002,700.002,755.002,755.000.18%41,902
Jan 12, 20262,750.002,790.002,730.002,750.002,750.000.55%60,171
Jan 9, 20262,740.002,760.002,720.002,735.002,735.00-0.18%38,045
Jan 8, 20262,790.002,815.002,735.002,740.002,740.00-1.79%34,471
Jan 7, 20262,920.002,920.002,745.002,790.002,790.00-4.45%67,031
Jan 6, 20262,955.002,985.002,900.002,920.002,920.00-0.68%52,589
Jan 5, 20262,905.002,970.002,855.002,940.002,940.001.20%61,722
Jan 2, 20262,950.003,000.002,880.002,905.002,905.00-1.19%182,898
Dec 30, 20252,860.002,940.002,830.002,940.002,940.003.16%44,200
Dec 29, 20252,840.002,850.002,795.002,850.002,850.001.79%31,801
Dec 26, 20252,720.002,800.002,720.002,800.002,800.002.94%50,865
Dec 24, 20252,850.002,890.002,620.002,720.002,720.00-4.56%129,158
Dec 23, 20252,865.002,895.002,835.002,850.002,850.000.18%22,154
Dec 22, 20252,900.002,920.002,840.002,845.002,845.00-2.23%37,603
Dec 19, 20252,950.002,965.002,880.002,910.002,910.00-35,466
Dec 18, 20252,935.002,935.002,865.002,910.002,910.00-1.19%41,315
Dec 17, 20252,920.002,955.002,775.002,945.002,945.000.34%64,270
Dec 16, 20253,020.003,020.002,910.002,935.002,935.00-2.98%52,135
Dec 15, 20253,010.003,040.002,960.003,025.003,025.000.50%62,286
Dec 12, 20253,100.003,100.003,000.003,010.003,010.00-2.90%37,381
Dec 11, 20253,090.003,135.003,065.003,100.003,100.001.47%67,296
Dec 10, 20253,005.003,060.003,000.003,055.003,055.001.33%24,395
Dec 9, 20253,010.003,050.002,945.003,015.003,015.000.50%53,586
Dec 8, 20253,200.003,200.002,985.003,000.003,000.00-5.06%120,819
Dec 5, 20253,150.003,180.003,095.003,160.003,160.000.16%36,054
Dec 4, 20253,390.003,400.003,150.003,155.003,155.00-5.11%100,972
Dec 3, 20253,420.003,560.003,255.003,325.003,325.000.61%144,831
Dec 2, 20253,300.003,305.003,240.003,305.003,305.000.15%23,987
Dec 1, 20253,415.003,415.003,255.003,300.003,300.00-3.37%43,739
Nov 28, 20253,290.003,420.003,280.003,415.003,415.003.80%25,644
Nov 27, 20253,350.003,370.003,270.003,290.003,290.00-0.60%11,858
Nov 26, 20253,255.003,390.003,245.003,310.003,310.001.69%25,132
Nov 25, 20253,260.003,310.003,160.003,255.003,255.00-0.15%67,852
Nov 24, 20253,355.003,355.003,210.003,260.003,260.00-1.06%40,316
Nov 21, 20253,310.003,365.003,225.003,295.003,295.00-1.35%54,564
Nov 20, 20253,280.003,395.003,195.003,340.003,340.004.21%125,947
Nov 19, 20253,400.003,405.003,155.003,205.003,205.00-5.04%181,998
Nov 18, 20253,610.003,630.003,250.003,375.003,375.00-6.51%276,432
Nov 17, 20253,905.003,910.003,545.003,610.003,610.00-7.55%226,852
Nov 14, 20253,890.004,030.003,825.003,905.003,905.00-0.76%79,596
Nov 13, 20253,985.004,045.003,905.003,935.003,935.00-1.25%49,199
Nov 12, 20254,075.004,135.003,980.003,985.003,985.00-1.73%50,804
Nov 11, 20253,975.004,055.003,815.004,055.004,055.004.78%83,786
Nov 10, 20253,750.004,020.003,745.003,870.003,870.003.89%107,181
Nov 7, 20253,790.003,790.003,615.003,725.003,725.00-1.84%30,654
Nov 6, 20253,710.003,845.003,680.003,795.003,795.002.57%55,739
Nov 5, 20253,845.003,845.003,550.003,700.003,700.00-3.77%101,092
Nov 4, 20253,895.003,930.003,825.003,845.003,845.00-1.28%43,586
Nov 3, 20253,975.004,005.003,805.003,895.003,895.00-2.01%118,403
Oct 31, 20253,900.004,005.003,885.003,975.003,975.002.32%30,256
Oct 30, 20254,090.004,090.003,825.003,885.003,885.00-3.36%194,378
Oct 29, 20254,200.004,200.003,980.004,020.004,020.00-5.19%142,156
Oct 28, 20254,300.004,305.004,155.004,240.004,240.00-1.05%83,209
Oct 27, 20254,210.004,295.004,130.004,285.004,285.002.27%71,850
Oct 24, 20254,150.004,215.004,020.004,190.004,190.000.96%66,937
Oct 23, 20254,130.004,210.004,005.004,150.004,150.00-50,055
Oct 22, 20254,190.004,205.004,100.004,150.004,150.00-0.95%30,278
Oct 21, 20254,270.004,300.004,160.004,190.004,190.00-1.87%40,007
Oct 20, 20254,190.004,280.004,125.004,270.004,270.001.18%61,409
Oct 17, 20254,320.004,400.004,090.004,220.004,220.00-2.54%84,617
Oct 16, 20254,390.004,455.004,245.004,330.004,330.00-1.37%62,004
Oct 15, 20254,395.004,505.004,310.004,390.004,390.00-0.11%79,457
Oct 14, 20254,535.004,570.004,360.004,395.004,395.00-4.14%116,859
Oct 13, 20254,590.004,590.004,440.004,585.004,585.00-0.33%56,282
Oct 10, 20254,810.004,840.004,570.004,600.004,600.00-4.37%81,449