Skip to main content
Carelabs Co.,Ltd (KOSDAQ:263700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,160.00
+5.00 (0.16%)
At close: Dec 5, 2025

Carelabs Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20253,415.003,415.003,255.003,300.003,300.00-3.37%43,739
Nov 28, 20253,290.003,420.003,280.003,415.003,415.003.80%25,644
Nov 27, 20253,350.003,370.003,270.003,290.003,290.00-0.60%11,858
Nov 26, 20253,255.003,390.003,245.003,310.003,310.001.69%25,132
Nov 25, 20253,260.003,310.003,160.003,255.003,255.00-0.15%67,852
Nov 24, 20253,355.003,355.003,210.003,260.003,260.00-1.06%40,316
Nov 21, 20253,310.003,365.003,225.003,295.003,295.00-1.35%54,564
Nov 20, 20253,280.003,395.003,195.003,340.003,340.004.21%125,947
Nov 19, 20253,400.003,405.003,155.003,205.003,205.00-5.04%181,998
Nov 18, 20253,610.003,630.003,250.003,375.003,375.00-6.51%276,432
Nov 17, 20253,905.003,910.003,545.003,610.003,610.00-7.55%226,852
Nov 14, 20253,890.004,030.003,825.003,905.003,905.00-0.76%79,596
Nov 13, 20253,985.004,045.003,905.003,935.003,935.00-1.25%49,199
Nov 12, 20254,075.004,135.003,980.003,985.003,985.00-1.73%50,804
Nov 11, 20253,975.004,055.003,815.004,055.004,055.004.78%83,786
Nov 10, 20253,750.004,020.003,745.003,870.003,870.003.89%107,181
Nov 7, 20253,790.003,790.003,615.003,725.003,725.00-1.84%30,654
Nov 6, 20253,710.003,845.003,680.003,795.003,795.002.57%55,739
Nov 5, 20253,845.003,845.003,550.003,700.003,700.00-3.77%101,092
Nov 4, 20253,895.003,930.003,825.003,845.003,845.00-1.28%43,586
Nov 3, 20253,975.004,005.003,805.003,895.003,895.00-2.01%118,403
Oct 31, 20253,900.004,005.003,885.003,975.003,975.002.32%30,256
Oct 30, 20254,090.004,090.003,825.003,885.003,885.00-3.36%194,378
Oct 29, 20254,200.004,200.003,980.004,020.004,020.00-5.19%142,156
Oct 28, 20254,300.004,305.004,155.004,240.004,240.00-1.05%83,209
Oct 27, 20254,210.004,295.004,130.004,285.004,285.002.27%71,850
Oct 24, 20254,150.004,215.004,020.004,190.004,190.000.96%66,937
Oct 23, 20254,130.004,210.004,005.004,150.004,150.00-50,055
Oct 22, 20254,190.004,205.004,100.004,150.004,150.00-0.95%30,278
Oct 21, 20254,270.004,300.004,160.004,190.004,190.00-1.87%40,007
Oct 20, 20254,190.004,280.004,125.004,270.004,270.001.18%61,409
Oct 17, 20254,320.004,400.004,090.004,220.004,220.00-2.54%84,617
Oct 16, 20254,390.004,455.004,245.004,330.004,330.00-1.37%62,004
Oct 15, 20254,395.004,505.004,310.004,390.004,390.00-0.11%79,457
Oct 14, 20254,535.004,570.004,360.004,395.004,395.00-4.14%116,859
Oct 13, 20254,590.004,590.004,440.004,585.004,585.00-0.33%56,282
Oct 10, 20254,810.004,840.004,570.004,600.004,600.00-4.37%81,449
Oct 2, 20254,870.005,030.004,680.004,810.004,810.00-1.03%138,616
Oct 1, 20255,010.005,080.004,850.004,860.004,860.00-2.99%46,582
Sep 30, 20255,050.005,050.004,905.005,010.005,010.00-0.79%56,544
Sep 29, 20255,080.005,130.004,930.005,050.005,050.00-2.13%48,190
Sep 26, 20255,180.005,230.004,845.005,160.005,160.00-1.15%116,051
Sep 25, 20255,390.005,390.005,150.005,220.005,220.00-1.51%85,423
Sep 24, 20255,600.005,620.005,260.005,300.005,300.00-6.03%130,672
Sep 23, 20255,630.005,680.005,440.005,640.005,640.000.18%214,682
Sep 22, 20255,870.005,870.005,540.005,630.005,630.00-1.05%104,200