Carry Co., Ltd. (KOSDAQ:313760)
South Korea
· Delayed Price · Currency is KRW 1,333.00
+36.00 (2.78%)
At close: Dec 5, 2025
Carry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 2,285.00 | 2,345.00 | 2,200.00 | 2,235.00 | 2,235.00 | 0.22% | 155,171 |
| Oct 1, 2025 | 2,300.00 | 2,350.00 | 2,135.00 | 2,230.00 | 2,230.00 | -3.04% | 210,069 |
| Sep 30, 2025 | 2,665.00 | 2,665.00 | 2,290.00 | 2,300.00 | 2,300.00 | -13.70% | 351,351 |
| Sep 29, 2025 | 2,690.00 | 2,760.00 | 2,565.00 | 2,665.00 | 2,665.00 | -0.93% | 62,661 |
| Sep 26, 2025 | 2,850.00 | 2,850.00 | 2,630.00 | 2,690.00 | 2,690.00 | -3.93% | 67,557 |
| Sep 25, 2025 | 2,700.00 | 2,870.00 | 2,645.00 | 2,800.00 | 2,800.00 | 5.26% | 110,067 |
| Sep 24, 2025 | 2,840.00 | 2,840.00 | 2,650.00 | 2,660.00 | 2,660.00 | -2.39% | 75,015 |
| Sep 23, 2025 | 3,005.00 | 3,005.00 | 2,725.00 | 2,725.00 | 2,725.00 | -4.55% | 114,550 |
| Sep 22, 2025 | 2,810.00 | 2,920.00 | 2,795.00 | 2,855.00 | 2,855.00 | 1.60% | 87,726 |
| Sep 19, 2025 | 2,850.00 | 2,855.00 | 2,710.00 | 2,810.00 | 2,810.00 | -1.40% | 129,582 |
| Sep 18, 2025 | 2,950.00 | 2,950.00 | 2,800.00 | 2,850.00 | 2,850.00 | -2.40% | 128,578 |
| Sep 17, 2025 | 2,850.00 | 3,065.00 | 2,850.00 | 2,920.00 | 2,920.00 | 2.46% | 157,296 |
| Sep 16, 2025 | 3,080.00 | 3,120.00 | 2,765.00 | 2,850.00 | 2,850.00 | -7.47% | 492,390 |
| Sep 15, 2025 | 3,275.00 | 3,275.00 | 3,080.00 | 3,080.00 | 3,080.00 | -4.50% | 120,052 |
| Sep 12, 2025 | 3,100.00 | 3,245.00 | 3,100.00 | 3,225.00 | 3,225.00 | 4.03% | 122,433 |
| Sep 11, 2025 | 3,185.00 | 3,240.00 | 3,030.00 | 3,100.00 | 3,100.00 | -2.67% | 93,366 |
| Sep 10, 2025 | 3,210.00 | 3,280.00 | 3,095.00 | 3,185.00 | 3,185.00 | -0.62% | 119,765 |
| Sep 9, 2025 | 3,060.00 | 3,240.00 | 2,990.00 | 3,205.00 | 3,205.00 | 4.40% | 170,976 |
| Sep 8, 2025 | 3,350.00 | 3,410.00 | 3,040.00 | 3,070.00 | 3,070.00 | -8.36% | 317,021 |
| Sep 5, 2025 | 3,170.00 | 3,400.00 | 3,145.00 | 3,350.00 | 3,350.00 | 5.68% | 266,922 |
| Sep 4, 2025 | 3,170.00 | 3,210.00 | 3,075.00 | 3,170.00 | 3,170.00 | - | 93,541 |
| Sep 3, 2025 | 3,145.00 | 3,250.00 | 3,130.00 | 3,170.00 | 3,170.00 | 0.63% | 129,195 |
| Sep 2, 2025 | 3,035.00 | 3,215.00 | 3,035.00 | 3,150.00 | 3,150.00 | 1.45% | 94,812 |
| Sep 1, 2025 | 3,145.00 | 3,190.00 | 2,960.00 | 3,105.00 | 3,105.00 | -2.82% | 147,068 |
| Aug 29, 2025 | 2,875.00 | 3,215.00 | 2,875.00 | 3,195.00 | 3,195.00 | 11.13% | 383,612 |
| Aug 28, 2025 | 2,970.00 | 3,000.00 | 2,860.00 | 2,875.00 | 2,875.00 | -2.87% | 85,870 |
| Aug 27, 2025 | 3,000.00 | 3,065.00 | 2,935.00 | 2,960.00 | 2,960.00 | -2.15% | 65,610 |
| Aug 26, 2025 | 3,055.00 | 3,070.00 | 2,950.00 | 3,025.00 | 3,025.00 | -0.98% | 99,485 |
| Aug 25, 2025 | 3,050.00 | 3,120.00 | 3,015.00 | 3,055.00 | 3,055.00 | -0.97% | 79,299 |
| Aug 22, 2025 | 3,205.00 | 3,225.00 | 3,060.00 | 3,085.00 | 3,085.00 | -2.06% | 130,248 |
| Aug 21, 2025 | 3,150.00 | 3,235.00 | 3,110.00 | 3,150.00 | 3,150.00 | -1.56% | 116,524 |
| Aug 20, 2025 | 3,065.00 | 3,290.00 | 2,910.00 | 3,200.00 | 3,200.00 | 4.23% | 448,376 |
| Aug 19, 2025 | 3,915.00 | 3,915.00 | 3,025.00 | 3,070.00 | 3,070.00 | 1.82% | 4,285,490 |
| Aug 18, 2025 | 3,160.00 | 3,320.00 | 2,905.00 | 3,015.00 | 3,015.00 | -3.05% | 247,855 |
| Aug 14, 2025 | 3,265.00 | 3,365.00 | 3,100.00 | 3,110.00 | 3,110.00 | -4.75% | 225,199 |
| Aug 13, 2025 | 3,530.00 | 3,590.00 | 3,250.00 | 3,265.00 | 3,265.00 | -7.11% | 158,837 |
| Aug 12, 2025 | 3,195.00 | 3,605.00 | 3,145.00 | 3,515.00 | 3,515.00 | 10.36% | 361,302 |
| Aug 11, 2025 | 3,255.00 | 3,265.00 | 3,090.00 | 3,185.00 | 3,185.00 | -2.00% | 131,869 |
| Aug 8, 2025 | 3,230.00 | 3,350.00 | 3,185.00 | 3,250.00 | 3,250.00 | 0.62% | 109,438 |
| Aug 7, 2025 | 3,290.00 | 3,390.00 | 3,130.00 | 3,230.00 | 3,230.00 | -1.82% | 254,943 |
| Aug 6, 2025 | 3,340.00 | 3,340.00 | 3,170.00 | 3,290.00 | 3,290.00 | -1.20% | 175,176 |
| Aug 5, 2025 | 3,900.00 | 3,900.00 | 3,030.00 | 3,330.00 | 3,330.00 | -15.27% | 1,286,417 |
| Aug 4, 2025 | 3,945.00 | 4,090.00 | 3,745.00 | 3,930.00 | 3,930.00 | 0.26% | 124,860 |
| Aug 1, 2025 | 3,900.00 | 4,145.00 | 3,890.00 | 3,920.00 | 3,920.00 | 1.29% | 51,319 |
| Jul 31, 2025 | 3,930.00 | 4,150.00 | 3,840.00 | 3,870.00 | 3,870.00 | -1.40% | 52,557 |
| Jul 30, 2025 | 4,340.00 | 4,400.00 | 3,710.00 | 3,925.00 | 3,925.00 | -9.56% | 253,537 |
| Jul 29, 2025 | 4,485.00 | 4,500.00 | 4,340.00 | 4,340.00 | 4,340.00 | -3.23% | 72,726 |
| Jul 28, 2025 | 4,855.00 | 4,890.00 | 4,365.00 | 4,485.00 | 4,485.00 | -8.28% | 141,241 |
| Jul 25, 2025 | 4,750.00 | 4,920.00 | 4,605.00 | 4,890.00 | 4,890.00 | 2.95% | 160,996 |
| Jul 24, 2025 | 4,270.00 | 4,865.00 | 4,270.00 | 4,750.00 | 4,750.00 | 11.37% | 375,777 |
| Jul 23, 2025 | 4,480.00 | 4,715.00 | 4,055.00 | 4,265.00 | 4,265.00 | -3.07% | 136,554 |
| Jul 22, 2025 | 4,540.00 | 4,615.00 | 4,400.00 | 4,400.00 | 4,400.00 | -3.51% | 56,099 |
| Jul 21, 2025 | 4,730.00 | 4,755.00 | 4,535.00 | 4,560.00 | 4,560.00 | -2.36% | 47,548 |
| Jul 18, 2025 | 4,805.00 | 4,830.00 | 4,670.00 | 4,670.00 | 4,670.00 | -2.81% | 50,180 |
| Jul 17, 2025 | 4,875.00 | 4,930.00 | 4,705.00 | 4,805.00 | 4,805.00 | -1.44% | 93,135 |
| Jul 16, 2025 | 4,925.00 | 4,930.00 | 4,640.00 | 4,875.00 | 4,875.00 | 2.31% | 91,287 |
| Jul 15, 2025 | 4,885.00 | 4,965.00 | 4,650.00 | 4,765.00 | 4,765.00 | -2.46% | 150,638 |
| Jul 14, 2025 | 5,300.00 | 5,300.00 | 4,555.00 | 4,885.00 | 4,885.00 | 0.83% | 365,114 |
| Jul 11, 2025 | 4,485.00 | 4,990.00 | 4,480.00 | 4,845.00 | 4,845.00 | 8.51% | 519,444 |