Skip to main content
Carriesoft Co., Ltd. (KOSDAQ:317530)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,735.00
-70.00 (-1.46%)
At close: Dec 5, 2025

Carriesoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20254,720.004,720.004,525.004,590.004,590.00-0.43%4,519
Sep 30, 20254,545.004,785.004,530.004,610.004,610.001.32%7,358
Sep 29, 20254,550.004,680.004,490.004,550.004,550.00-2.05%19,206
Sep 26, 20254,645.004,765.004,645.004,645.004,645.00-1.69%7,078
Sep 25, 20254,900.004,900.004,725.004,725.004,725.00-2.58%7,050
Sep 24, 20254,870.004,890.004,800.004,850.004,850.00-0.10%2,812
Sep 23, 20254,780.004,970.004,715.004,855.004,855.001.89%6,342
Sep 22, 20254,860.005,000.004,750.004,765.004,765.00-1.95%15,174
Sep 19, 20255,190.005,190.004,855.004,860.004,860.00-4.89%28,104
Sep 18, 20255,050.005,170.005,050.005,110.005,110.000.20%11,051
Sep 17, 20255,120.005,170.005,050.005,100.005,100.000.20%13,949
Sep 16, 20255,020.005,110.004,980.005,090.005,090.001.19%10,928
Sep 15, 20255,030.005,120.005,020.005,030.005,030.00-12,099
Sep 12, 20254,845.005,100.004,775.005,030.005,030.003.82%49,896
Sep 11, 20254,805.004,890.004,790.004,845.004,845.000.10%5,041
Sep 10, 20254,850.004,850.004,550.004,840.004,840.002.98%24,367
Sep 9, 20254,950.004,950.004,620.004,700.004,700.002.06%18,572
Sep 8, 20254,570.004,735.004,525.004,605.004,605.000.77%13,809
Sep 5, 20254,390.005,250.004,390.004,570.004,570.004.10%344,167
Sep 4, 20254,550.004,550.004,340.004,390.004,390.000.23%4,665
Sep 3, 20254,380.004,380.004,260.004,380.004,380.002.94%4,705
Sep 2, 20254,250.004,530.004,250.004,255.004,255.000.12%11,059
Sep 1, 20254,365.004,365.004,200.004,250.004,250.00-2.63%11,304
Aug 29, 20254,615.004,655.004,365.004,365.004,365.00-3.64%29,857
Aug 28, 20254,590.004,685.004,405.004,530.004,530.00-2.48%22,446
Aug 27, 20254,670.004,755.004,510.004,645.004,645.00-0.75%3,902
Aug 26, 20254,695.004,760.004,605.004,680.004,680.00-0.43%4,041
Aug 25, 20254,580.004,720.004,560.004,700.004,700.002.62%6,402
Aug 22, 20254,490.004,600.004,390.004,580.004,580.002.00%12,324
Aug 21, 20254,400.004,550.004,340.004,490.004,490.002.39%14,791
Aug 20, 20254,610.004,665.004,385.004,385.004,385.00-4.88%18,264
Aug 19, 20254,915.004,915.004,510.004,610.004,610.00-5.14%36,641
Aug 18, 20255,100.005,100.004,790.004,860.004,860.00-0.82%6,109
Aug 14, 20254,900.004,935.004,810.004,900.004,900.00-0.71%12,498
Aug 13, 20254,865.005,000.004,760.004,935.004,935.001.86%13,213
Aug 12, 20254,880.004,945.004,830.004,845.004,845.00-0.72%2,935
Aug 11, 20254,885.004,910.004,800.004,880.004,880.00-0.20%4,594
Aug 8, 20254,800.004,890.004,765.004,890.004,890.001.03%5,692
Aug 7, 20254,740.004,890.004,740.004,840.004,840.001.04%7,373
Aug 6, 20254,785.004,960.004,690.004,790.004,790.000.10%17,224
Aug 5, 20254,785.004,785.004,675.004,785.004,785.00-5,379
Aug 4, 20254,820.004,820.004,600.004,785.004,785.000.95%6,034
Aug 1, 20254,860.004,860.004,615.004,740.004,740.00-1.25%3,844
Jul 31, 20255,000.005,000.004,705.004,800.004,800.000.31%13,937
Jul 30, 20254,885.004,970.004,780.004,785.004,785.00-2.05%4,749
Jul 29, 20254,755.004,960.004,660.004,885.004,885.002.73%14,347
Jul 28, 20254,690.004,760.004,610.004,755.004,755.000.63%11,058
Jul 25, 20254,695.004,950.004,640.004,725.004,725.00-0.32%23,234
Jul 24, 20254,710.004,845.004,710.004,740.004,740.000.85%3,414
Jul 23, 20254,850.004,855.004,700.004,700.004,700.00-3.09%12,954
Jul 22, 20254,995.004,995.004,730.004,850.004,850.000.73%6,322
Jul 21, 20254,990.005,050.004,755.004,815.004,815.00-3.51%21,061
Jul 18, 20255,000.005,000.004,940.004,990.004,990.00-0.20%5,414
Jul 17, 20255,040.005,050.004,930.005,000.005,000.00-0.79%10,844
Jul 16, 20255,000.005,190.004,930.005,040.005,040.001.10%17,406
Jul 15, 20254,995.005,110.004,810.004,985.004,985.00-0.30%8,590
Jul 14, 20255,250.005,250.004,940.005,000.005,000.00-1.19%26,741
Jul 11, 20254,900.005,150.004,800.005,060.005,060.003.27%31,620