Carry Co., Ltd. (KOSDAQ:313760)
South Korea
· Delayed Price · Currency is KRW 552.00
-72.00 (-11.54%)
At close: Mar 9, 2026
Carry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 624.00 | 624.00 | 511.00 | 552.00 | 552.00 | -11.54% | 328,817 |
| Mar 6, 2026 | 630.00 | 720.00 | 583.00 | 624.00 | 624.00 | 4.00% | 1,610,691 |
| Mar 5, 2026 | 463.00 | 601.00 | 463.00 | 600.00 | 600.00 | 29.59% | 1,152,512 |
| Mar 4, 2026 | 516.00 | 516.00 | 446.00 | 463.00 | 463.00 | -11.30% | 361,851 |
| Mar 3, 2026 | 536.00 | 669.00 | 507.00 | 522.00 | 522.00 | -2.61% | 1,310,679 |
| Feb 27, 2026 | 530.00 | 582.00 | 502.00 | 536.00 | 536.00 | 2.10% | 965,452 |
| Feb 26, 2026 | 580.00 | 600.00 | 514.00 | 525.00 | 525.00 | -8.70% | 1,788,080 |
| Feb 25, 2026 | 813.00 | 815.00 | 570.00 | 575.00 | 575.00 | -29.27% | 2,759,215 |
| Feb 24, 2026 | 828.00 | 870.00 | 795.00 | 813.00 | 813.00 | -1.69% | 328,722 |
| Feb 23, 2026 | 810.00 | 860.00 | 772.00 | 827.00 | 827.00 | -5.05% | 884,139 |
| Feb 20, 2026 | 1,052.00 | 1,052.00 | 871.00 | 871.00 | 871.00 | -17.21% | 1,382,515 |
| Feb 19, 2026 | 1,240.00 | 1,240.00 | 1,023.00 | 1,052.00 | 1,052.00 | -13.91% | 676,081 |
| Feb 13, 2026 | 1,360.00 | 1,391.00 | 1,206.00 | 1,222.00 | 1,222.00 | -10.93% | 311,107 |
| Feb 12, 2026 | 1,502.00 | 1,507.00 | 1,337.00 | 1,372.00 | 1,372.00 | -3.58% | 186,238 |
| Feb 11, 2026 | 1,441.00 | 1,480.00 | 1,377.00 | 1,423.00 | 1,423.00 | 4.63% | 95,260 |
| Feb 10, 2026 | 1,334.00 | 1,550.00 | 1,318.00 | 1,360.00 | 1,360.00 | 5.92% | 813,564 |
| Feb 9, 2026 | 1,217.00 | 1,310.00 | 1,217.00 | 1,284.00 | 1,284.00 | 6.29% | 123,143 |
| Feb 6, 2026 | 1,251.00 | 1,332.00 | 1,110.00 | 1,208.00 | 1,208.00 | -7.22% | 600,020 |
| Feb 5, 2026 | 1,367.00 | 1,394.00 | 1,302.00 | 1,302.00 | 1,302.00 | -2.69% | 139,591 |
| Feb 4, 2026 | 1,382.00 | 1,394.00 | 1,318.00 | 1,338.00 | 1,338.00 | -3.18% | 132,428 |
| Feb 3, 2026 | 1,433.00 | 1,455.00 | 1,345.00 | 1,382.00 | 1,382.00 | -3.15% | 121,098 |
| Feb 2, 2026 | 1,455.00 | 1,490.00 | 1,401.00 | 1,427.00 | 1,427.00 | -0.76% | 89,078 |
| Jan 30, 2026 | 1,494.00 | 1,505.00 | 1,422.00 | 1,438.00 | 1,438.00 | -3.75% | 132,152 |
| Jan 29, 2026 | 1,596.00 | 1,596.00 | 1,478.00 | 1,494.00 | 1,494.00 | -1.32% | 88,580 |
| Jan 28, 2026 | 1,536.00 | 1,599.00 | 1,474.00 | 1,514.00 | 1,514.00 | 0.13% | 167,355 |
| Jan 27, 2026 | 1,487.00 | 1,722.00 | 1,465.00 | 1,512.00 | 1,512.00 | 2.72% | 533,695 |
| Jan 26, 2026 | 1,548.00 | 1,607.00 | 1,462.00 | 1,472.00 | 1,472.00 | -2.97% | 109,394 |
| Jan 23, 2026 | 1,590.00 | 1,630.00 | 1,513.00 | 1,517.00 | 1,517.00 | -2.38% | 169,384 |
| Jan 22, 2026 | 1,616.00 | 1,730.00 | 1,532.00 | 1,554.00 | 1,554.00 | -4.66% | 243,885 |
| Jan 21, 2026 | 1,709.00 | 1,767.00 | 1,624.00 | 1,630.00 | 1,630.00 | -4.62% | 185,651 |
| Jan 20, 2026 | 1,555.00 | 1,736.00 | 1,555.00 | 1,709.00 | 1,709.00 | 10.26% | 316,956 |
| Jan 19, 2026 | 1,630.00 | 1,641.00 | 1,503.00 | 1,550.00 | 1,550.00 | -3.85% | 235,748 |
| Jan 16, 2026 | 1,660.00 | 1,770.00 | 1,568.00 | 1,612.00 | 1,612.00 | -11.04% | 358,110 |
| Jan 15, 2026 | 1,651.00 | 1,900.00 | 1,609.00 | 1,812.00 | 1,812.00 | 5.84% | 818,813 |
| Jan 14, 2026 | 1,511.00 | 1,913.00 | 1,395.00 | 1,712.00 | 1,712.00 | 13.68% | 1,510,732 |
| Jan 13, 2026 | 1,580.00 | 1,595.00 | 1,490.00 | 1,506.00 | 1,506.00 | -6.75% | 327,676 |
| Jan 12, 2026 | 1,906.00 | 1,915.00 | 1,583.00 | 1,615.00 | 1,615.00 | -15.22% | 1,024,045 |
| Jan 9, 2026 | 1,700.00 | 2,095.00 | 1,698.00 | 1,905.00 | 1,905.00 | 12.19% | 3,675,682 |
| Jan 8, 2026 | 1,399.00 | 1,820.00 | 1,399.00 | 1,698.00 | 1,698.00 | 21.29% | 6,568,824 |
| Jan 7, 2026 | 1,330.00 | 1,592.00 | 1,224.00 | 1,400.00 | 1,400.00 | 9.72% | 1,408,976 |
| Jan 6, 2026 | 1,317.00 | 1,449.00 | 1,268.00 | 1,276.00 | 1,276.00 | -3.04% | 180,704 |
| Jan 5, 2026 | 1,315.00 | 1,399.00 | 1,295.00 | 1,316.00 | 1,316.00 | 2.09% | 77,844 |
| Jan 2, 2026 | 1,374.00 | 1,395.00 | 1,243.00 | 1,289.00 | 1,289.00 | -6.19% | 184,742 |
| Dec 30, 2025 | 1,360.00 | 1,472.00 | 1,300.00 | 1,374.00 | 1,374.00 | 1.03% | 135,374 |
| Dec 29, 2025 | 1,232.00 | 1,402.00 | 1,232.00 | 1,360.00 | 1,360.00 | -0.73% | 244,768 |
| Dec 26, 2025 | 1,452.00 | 1,519.00 | 1,362.00 | 1,370.00 | 1,370.00 | -9.09% | 189,978 |
| Dec 24, 2025 | 1,632.00 | 1,700.00 | 1,375.00 | 1,507.00 | 1,507.00 | -7.66% | 670,002 |
| Dec 23, 2025 | 1,490.00 | 1,905.00 | 1,419.00 | 1,632.00 | 1,632.00 | 11.32% | 3,698,796 |
| Dec 22, 2025 | 1,308.00 | 1,469.00 | 1,296.00 | 1,466.00 | 1,466.00 | 12.08% | 411,147 |
| Dec 19, 2025 | 1,210.00 | 1,360.00 | 1,210.00 | 1,308.00 | 1,308.00 | 8.10% | 256,096 |
| Dec 18, 2025 | 1,293.00 | 1,329.00 | 1,183.00 | 1,210.00 | 1,210.00 | -5.32% | 97,932 |
| Dec 17, 2025 | 1,174.00 | 1,279.00 | 1,169.00 | 1,278.00 | 1,278.00 | 8.86% | 68,697 |
| Dec 16, 2025 | 1,175.00 | 1,212.00 | 1,165.00 | 1,174.00 | 1,174.00 | - | 64,430 |
| Dec 15, 2025 | 1,172.00 | 1,239.00 | 1,157.00 | 1,174.00 | 1,174.00 | 0.43% | 108,144 |
| Dec 12, 2025 | 1,244.00 | 1,244.00 | 1,111.00 | 1,169.00 | 1,169.00 | -3.63% | 255,822 |
| Dec 11, 2025 | 1,258.00 | 1,258.00 | 1,205.00 | 1,213.00 | 1,213.00 | -1.38% | 64,225 |
| Dec 10, 2025 | 1,229.00 | 1,279.00 | 1,211.00 | 1,230.00 | 1,230.00 | 0.08% | 110,851 |
| Dec 9, 2025 | 1,335.00 | 1,353.00 | 1,202.00 | 1,229.00 | 1,229.00 | -9.16% | 185,939 |
| Dec 8, 2025 | 1,389.00 | 1,390.00 | 1,295.00 | 1,353.00 | 1,353.00 | 1.50% | 131,363 |
| Dec 5, 2025 | 1,298.00 | 1,390.00 | 1,298.00 | 1,333.00 | 1,333.00 | 2.78% | 226,333 |
| Dec 4, 2025 | 1,261.00 | 1,370.00 | 1,261.00 | 1,297.00 | 1,297.00 | -6.89% | 448,763 |
| Dec 3, 2025 | 1,488.00 | 1,488.00 | 1,384.00 | 1,393.00 | 1,393.00 | -3.60% | 107,716 |
| Dec 2, 2025 | 1,454.00 | 1,513.00 | 1,431.00 | 1,445.00 | 1,445.00 | -0.62% | 86,162 |
| Dec 1, 2025 | 1,546.00 | 1,636.00 | 1,434.00 | 1,454.00 | 1,454.00 | -6.68% | 227,537 |
| Nov 28, 2025 | 1,669.00 | 1,670.00 | 1,553.00 | 1,558.00 | 1,558.00 | -6.65% | 207,189 |
| Nov 27, 2025 | 1,691.00 | 1,738.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.24% | 52,220 |
| Nov 26, 2025 | 1,696.00 | 1,768.00 | 1,680.00 | 1,690.00 | 1,690.00 | -0.24% | 59,796 |
| Nov 25, 2025 | 1,520.00 | 1,749.00 | 1,520.00 | 1,694.00 | 1,694.00 | 11.45% | 319,706 |
| Nov 24, 2025 | 1,627.00 | 1,646.00 | 1,495.00 | 1,520.00 | 1,520.00 | -6.58% | 217,777 |
| Nov 21, 2025 | 1,640.00 | 1,868.00 | 1,592.00 | 1,627.00 | 1,627.00 | -0.79% | 867,190 |
| Nov 20, 2025 | 1,615.00 | 1,699.00 | 1,470.00 | 1,640.00 | 1,640.00 | 2.05% | 255,787 |
| Nov 19, 2025 | 1,440.00 | 1,686.00 | 1,440.00 | 1,607.00 | 1,607.00 | 10.60% | 638,674 |
| Nov 18, 2025 | 1,508.00 | 1,511.00 | 1,441.00 | 1,453.00 | 1,453.00 | -3.65% | 69,130 |
| Nov 17, 2025 | 1,600.00 | 1,662.00 | 1,498.00 | 1,508.00 | 1,508.00 | -6.34% | 107,987 |
| Nov 14, 2025 | 1,721.00 | 1,722.00 | 1,601.00 | 1,610.00 | 1,610.00 | -3.65% | 89,869 |
| Nov 13, 2025 | 1,630.00 | 1,717.00 | 1,612.00 | 1,671.00 | 1,671.00 | 2.52% | 87,670 |
| Nov 12, 2025 | 1,630.00 | 1,643.00 | 1,566.00 | 1,630.00 | 1,630.00 | - | 97,935 |
| Nov 11, 2025 | 1,696.00 | 1,696.00 | 1,556.00 | 1,630.00 | 1,630.00 | -0.97% | 148,697 |
| Nov 10, 2025 | 1,600.00 | 1,670.00 | 1,509.00 | 1,646.00 | 1,646.00 | 6.47% | 147,799 |
| Nov 7, 2025 | 1,602.00 | 1,880.00 | 1,520.00 | 1,546.00 | 1,546.00 | -3.50% | 745,300 |
| Nov 6, 2025 | 1,875.00 | 1,907.00 | 1,422.00 | 1,602.00 | 1,602.00 | -15.28% | 1,468,506 |
| Nov 5, 2025 | 1,858.00 | 1,950.00 | 1,810.00 | 1,891.00 | 1,891.00 | 1.01% | 148,333 |
| Nov 4, 2025 | 1,770.00 | 1,945.00 | 1,726.00 | 1,872.00 | 1,872.00 | 8.84% | 338,274 |
| Nov 3, 2025 | 1,837.00 | 1,881.00 | 1,710.00 | 1,720.00 | 1,720.00 | -6.37% | 217,392 |
| Oct 31, 2025 | 1,830.00 | 1,889.00 | 1,810.00 | 1,837.00 | 1,837.00 | 0.27% | 49,918 |
| Oct 30, 2025 | 1,924.00 | 1,982.00 | 1,827.00 | 1,832.00 | 1,832.00 | -4.78% | 91,967 |
| Oct 29, 2025 | 1,911.00 | 1,955.00 | 1,901.00 | 1,924.00 | 1,924.00 | 0.21% | 67,676 |
| Oct 28, 2025 | 1,985.00 | 1,988.00 | 1,911.00 | 1,920.00 | 1,920.00 | -3.27% | 64,942 |
| Oct 27, 2025 | 1,994.00 | 2,025.00 | 1,911.00 | 1,985.00 | 1,985.00 | -0.25% | 150,330 |
| Oct 24, 2025 | 1,895.00 | 2,140.00 | 1,883.00 | 1,990.00 | 1,990.00 | 5.01% | 296,093 |
| Oct 23, 2025 | 1,979.00 | 1,979.00 | 1,884.00 | 1,895.00 | 1,895.00 | -4.24% | 91,929 |
| Oct 22, 2025 | 1,909.00 | 1,989.00 | 1,898.00 | 1,979.00 | 1,979.00 | 3.67% | 51,616 |
| Oct 21, 2025 | 2,000.00 | 2,000.00 | 1,860.00 | 1,909.00 | 1,909.00 | -1.45% | 59,546 |
| Oct 20, 2025 | 1,880.00 | 2,065.00 | 1,822.00 | 1,937.00 | 1,937.00 | 3.03% | 222,655 |
| Oct 17, 2025 | 1,950.00 | 2,135.00 | 1,817.00 | 1,880.00 | 1,880.00 | -1.83% | 436,775 |
| Oct 16, 2025 | 2,080.00 | 2,080.00 | 1,811.00 | 1,915.00 | 1,915.00 | -6.36% | 318,268 |
| Oct 15, 2025 | 2,025.00 | 2,100.00 | 2,015.00 | 2,045.00 | 2,045.00 | 0.99% | 127,298 |
| Oct 14, 2025 | 2,120.00 | 2,185.00 | 2,000.00 | 2,025.00 | 2,025.00 | -4.48% | 173,087 |
| Oct 13, 2025 | 2,155.00 | 2,220.00 | 2,035.00 | 2,120.00 | 2,120.00 | -4.50% | 160,228 |
| Oct 10, 2025 | 2,345.00 | 2,380.00 | 2,205.00 | 2,220.00 | 2,220.00 | -0.67% | 80,317 |