Skip to main content
Carriesoft Co., Ltd. (KOSDAQ:317530)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,380.00
-75.00 (-1.68%)
At close: Mar 6, 2026

Carriesoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,425.004,425.004,255.004,380.004,380.00-1.68%9,187
Mar 5, 20264,365.004,540.004,185.004,455.004,455.001.95%41,747
Mar 4, 20264,210.004,385.003,765.004,370.004,370.001.98%66,368
Mar 3, 20264,295.004,500.004,205.004,285.004,285.00-1.38%46,133
Feb 27, 20264,280.004,365.004,170.004,345.004,345.000.93%40,887
Feb 26, 20264,400.004,450.004,250.004,305.004,305.00-2.16%32,863
Feb 25, 20264,320.004,555.004,245.004,400.004,400.004.02%41,373
Feb 24, 20264,275.004,315.004,205.004,230.004,230.00-1.40%32,204
Feb 23, 20264,320.004,325.004,235.004,290.004,290.00-0.81%15,074
Feb 20, 20264,440.004,440.004,280.004,325.004,325.00-1.59%17,946
Feb 19, 20264,760.004,760.004,325.004,395.004,395.00-6.29%55,324
Feb 13, 20264,705.004,890.004,580.004,690.004,690.00-0.85%21,793
Feb 12, 20264,650.004,925.004,335.004,730.004,730.001.72%44,739
Feb 11, 20264,390.004,740.004,250.004,650.004,650.005.92%62,938
Feb 10, 20264,370.004,400.004,310.004,390.004,390.002.69%8,053
Feb 9, 20264,275.004,470.004,275.004,275.004,275.000.23%14,761
Feb 6, 20264,380.004,380.004,170.004,265.004,265.00-1.84%11,110
Feb 5, 20264,375.004,380.004,255.004,345.004,345.00-0.69%16,505
Feb 4, 20264,400.004,430.004,315.004,375.004,375.00-0.57%12,880
Feb 3, 20264,450.004,450.004,265.004,400.004,400.002.33%23,699
Feb 2, 20264,415.004,415.004,260.004,300.004,300.00-3.37%44,290
Jan 30, 20264,555.004,640.004,350.004,450.004,450.00-3.26%59,912
Jan 29, 20264,725.004,745.004,585.004,600.004,600.00-2.54%42,763
Jan 28, 20264,920.004,945.004,630.004,720.004,720.00-4.45%82,772
Jan 27, 20264,900.005,180.004,815.004,940.004,940.000.82%25,560
Jan 26, 20265,160.005,160.004,805.004,900.004,900.00-5.04%52,828
Jan 23, 20264,405.005,170.004,260.005,160.005,160.0017.14%192,567
Jan 22, 20264,200.004,425.004,100.004,405.004,405.005.01%65,574
Jan 21, 20264,305.004,305.004,100.004,195.004,195.00-2.67%36,608
Jan 20, 20264,290.004,350.004,210.004,310.004,310.001.65%35,688
Jan 19, 20264,310.004,395.004,180.004,240.004,240.00-2.53%55,613
Jan 16, 20264,360.004,415.004,155.004,350.004,350.00-7.94%253,844
Jan 15, 20264,860.004,885.004,655.004,725.004,725.00-2.68%46,237
Jan 14, 20264,850.005,000.004,830.004,855.004,855.00-0.51%49,752
Jan 13, 20264,855.005,050.004,855.004,880.004,880.00-0.31%43,131
Jan 12, 20265,080.005,220.004,830.004,895.004,895.00-3.26%41,801
Jan 9, 20265,040.005,170.005,010.005,060.005,060.00-1.36%22,117
Jan 8, 20265,190.005,300.005,070.005,130.005,130.00-4.65%23,241
Jan 7, 20265,390.005,560.005,040.005,380.005,380.00-0.19%58,175
Jan 6, 20265,250.005,510.005,150.005,390.005,390.001.89%74,940
Jan 5, 20265,050.005,370.005,050.005,290.005,290.004.75%70,751
Jan 2, 20264,935.005,140.004,925.005,050.005,050.001.51%9,058
Dec 30, 20255,030.005,170.004,810.004,975.004,975.00-1.09%26,414
Dec 29, 20255,000.005,100.004,920.005,030.005,030.00-0.40%16,127
Dec 26, 20254,790.005,050.004,740.005,050.005,050.006.65%20,530
Dec 24, 20254,925.005,140.004,735.004,735.004,735.00-3.76%43,930
Dec 23, 20254,880.004,930.004,815.004,920.004,920.001.76%32,814
Dec 22, 20254,845.004,995.004,770.004,835.004,835.00-0.31%24,236
Dec 19, 20254,910.005,000.004,700.004,850.004,850.00-2.41%16,044
Dec 18, 20254,830.005,090.004,700.004,970.004,970.00-1.19%57,718
Dec 17, 20254,830.005,340.004,810.005,030.005,030.005.01%190,659
Dec 16, 20254,775.004,885.004,715.004,790.004,790.000.42%16,946
Dec 15, 20254,810.004,870.004,730.004,770.004,770.00-0.83%9,227
Dec 12, 20254,795.004,920.004,600.004,810.004,810.000.31%19,543
Dec 11, 20254,660.004,850.004,565.004,795.004,795.002.90%15,312
Dec 10, 20254,610.004,850.004,600.004,660.004,660.000.11%27,252
Dec 9, 20254,650.004,710.004,470.004,655.004,655.00-0.85%39,048
Dec 8, 20254,685.004,870.004,450.004,695.004,695.00-0.84%31,468
Dec 5, 20255,070.006,020.004,735.004,735.004,735.00-1.46%478,121
Dec 4, 20254,240.005,240.004,240.004,805.004,805.0013.33%559,237
Dec 3, 20254,075.004,340.004,075.004,240.004,240.004.43%32,795
Dec 2, 20254,020.004,135.004,020.004,060.004,060.001.00%25,381
Dec 1, 20254,115.004,215.004,000.004,020.004,020.00-2.31%16,993
Nov 28, 20254,155.004,155.003,990.004,115.004,115.001.73%14,418
Nov 27, 20254,185.004,185.004,000.004,045.004,045.001.89%12,069
Nov 26, 20253,920.004,050.003,915.003,970.003,970.001.28%7,276
Nov 25, 20253,930.003,965.003,915.003,920.003,920.00-1.26%6,421
Nov 24, 20254,270.004,270.003,960.003,970.003,970.00-3.29%7,551
Nov 21, 20254,130.004,200.003,970.004,105.004,105.00-1.20%22,376
Nov 20, 20253,785.004,155.003,785.004,155.004,155.007.92%20,345
Nov 19, 20253,910.004,015.003,850.003,850.003,850.00-1.53%21,511
Nov 18, 20254,050.004,250.003,880.003,910.003,910.00-4.75%48,674
Nov 17, 20254,005.004,195.003,955.004,105.004,105.001.36%13,150
Nov 14, 20254,090.004,195.004,010.004,050.004,050.00-1.22%6,905
Nov 13, 20254,175.004,175.004,080.004,100.004,100.00-2.50%5,510
Nov 12, 20254,230.004,330.003,975.004,205.004,205.00-0.59%49,045
Nov 11, 20254,340.004,420.004,160.004,230.004,230.00-2.53%10,457
Nov 10, 20254,235.004,365.004,105.004,340.004,340.002.72%22,080
Nov 7, 20254,450.004,450.004,220.004,225.004,225.00-1.17%57,344
Nov 6, 20254,480.004,480.004,225.004,275.004,275.00-0.12%9,895
Nov 5, 20254,380.004,495.004,170.004,280.004,280.00-2.28%35,809
Nov 4, 20254,480.004,670.004,310.004,380.004,380.00-2.23%28,413
Nov 3, 20254,645.004,700.004,455.004,480.004,480.00-3.55%12,535
Oct 31, 20254,500.004,770.004,500.004,645.004,645.003.22%12,190
Oct 30, 20254,530.004,620.004,455.004,500.004,500.00-0.66%11,813
Oct 29, 20254,745.004,745.004,520.004,530.004,530.00-4.53%9,192
Oct 28, 20254,855.004,855.004,680.004,745.004,745.00-2.27%17,918
Oct 27, 20254,485.005,190.004,485.004,855.004,855.007.06%143,837
Oct 24, 20254,320.004,570.004,285.004,535.004,535.004.01%52,321
Oct 23, 20254,120.004,990.004,080.004,360.004,360.005.83%573,660
Oct 22, 20254,175.004,175.004,080.004,120.004,120.00-1.55%4,547
Oct 21, 20254,185.004,290.004,085.004,185.004,185.00-16,948
Oct 20, 20254,330.004,330.004,165.004,185.004,185.00-3.35%19,445
Oct 17, 20254,480.004,480.004,300.004,330.004,330.00-1.14%12,278
Oct 16, 20254,435.004,490.004,280.004,380.004,380.000.23%8,466
Oct 15, 20254,425.004,530.004,305.004,370.004,370.00-1.24%23,024
Oct 14, 20254,540.004,540.004,400.004,425.004,425.00-1.01%10,252
Oct 13, 20254,500.004,635.004,460.004,470.004,470.00-0.67%5,322
Oct 10, 20254,560.004,745.004,460.004,500.004,500.00-1.32%14,488
Oct 2, 20254,555.004,710.004,460.004,560.004,560.00-0.65%4,888