Skip to main content
Carelabs Co.,Ltd (KOSDAQ:263700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,750.00
+40.00 (1.48%)
At close: Apr 28, 2026

Carelabs Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,750.002,765.002,680.002,750.002,750.00-33,661
Apr 28, 20262,710.002,785.002,680.002,750.002,750.001.48%64,624
Apr 27, 20262,730.002,740.002,685.002,710.002,710.00-0.73%31,566
Apr 24, 20262,645.002,745.002,645.002,730.002,730.003.21%37,544
Apr 23, 20262,655.002,775.002,625.002,645.002,645.00-0.56%41,701
Apr 22, 20262,690.002,775.002,645.002,660.002,660.00-2.56%41,904
Apr 21, 20262,880.002,895.002,710.002,730.002,730.00-5.21%70,592
Apr 20, 20262,770.002,915.002,700.002,880.002,880.004.35%152,344
Apr 17, 20262,620.002,770.002,595.002,760.002,760.005.34%86,600
Apr 16, 20262,560.002,700.002,560.002,620.002,620.002.34%61,086
Apr 15, 20262,530.002,575.002,460.002,560.002,560.002.40%47,173
Apr 14, 20262,410.002,550.002,410.002,500.002,500.003.73%42,396
Apr 13, 20262,420.002,465.002,370.002,410.002,410.00-0.41%28,735
Apr 10, 20262,390.002,470.002,360.002,420.002,420.000.41%32,483
Apr 9, 20262,270.002,480.002,270.002,410.002,410.006.17%95,861
Apr 8, 20262,195.002,270.002,195.002,270.002,270.003.89%18,531
Apr 7, 20262,280.002,300.002,145.002,185.002,185.00-1.58%52,538
Apr 6, 20262,260.002,295.002,200.002,220.002,220.00-1.77%47,481
Apr 3, 20262,260.002,300.002,240.002,260.002,260.000.44%26,649
Apr 2, 20262,390.002,395.002,250.002,250.002,250.00-5.06%43,187
Apr 1, 20262,290.002,375.002,290.002,370.002,370.003.49%23,469
Mar 31, 20262,350.002,380.002,275.002,290.002,290.00-1.29%67,605
Mar 30, 20262,385.002,385.002,290.002,320.002,320.00-2.93%20,734
Mar 27, 20262,340.002,400.002,320.002,390.002,390.00-0.42%25,653
Mar 26, 20262,350.002,460.002,350.002,400.002,400.002.35%82,781
Mar 25, 20262,385.002,385.002,305.002,345.002,345.001.08%161,844
Mar 24, 20262,415.002,415.002,295.002,320.002,320.00-1.07%58,348
Mar 23, 20262,475.002,480.002,320.002,345.002,345.00-5.25%53,662
Mar 20, 20262,575.002,575.002,440.002,475.002,475.00-2.56%50,579
Mar 19, 20262,460.002,600.002,405.002,540.002,540.003.46%185,496
Mar 18, 20262,460.002,510.002,440.002,455.002,455.00-0.20%50,114
Mar 17, 20262,500.002,525.002,445.002,460.002,460.00-1.60%84,719
Mar 16, 20262,485.002,620.002,430.002,500.002,500.00-1.38%55,780
Mar 13, 20262,480.002,535.002,400.002,535.002,535.002.22%46,412
Mar 12, 20262,495.002,505.002,415.002,480.002,480.001.85%21,268
Mar 11, 20262,440.002,490.002,425.002,435.002,435.00-0.20%37,545
Mar 10, 20262,405.002,455.002,400.002,440.002,440.002.95%36,551
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