Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,950.00 | 6,010.00 | 5,860.00 | 5,970.00 | 5,075.24 | 55,654 |
| 2024-07-25 | 6,110.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,015.73 | 101,411 |
| 2024-07-24 | 6,090.00 | 6,170.00 | 6,020.00 | 6,110.00 | 5,194.26 | 63,120 |
| 2024-07-23 | 6,050.00 | 6,220.00 | 6,050.00 | 6,090.00 | 5,177.26 | 90,555 |
| 2024-07-22 | 6,150.00 | 6,200.00 | 5,980.00 | 6,020.00 | 5,117.75 | 66,086 |
| 2024-07-19 | 6,170.00 | 6,250.00 | 5,900.00 | 6,160.00 | 5,236.76 | 131,965 |
| 2024-07-18 | 5,890.00 | 6,800.00 | 5,650.00 | 6,180.00 | 5,253.77 | 679,502 |
| 2024-07-17 | 5,850.00 | 6,160.00 | 5,850.00 | 5,900.00 | 5,015.73 | 56,165 |
| 2024-07-16 | 6,200.00 | 6,270.00 | 5,830.00 | 5,890.00 | 5,007.23 | 117,406 |
| 2024-07-15 | 6,190.00 | 6,300.00 | 6,010.00 | 6,010.00 | 5,109.25 | 88,314 |
| 2024-07-12 | 5,870.00 | 6,450.00 | 5,870.00 | 6,190.00 | 5,262.27 | 177,367 |
| 2024-07-11 | 6,080.00 | 6,160.00 | 5,850.00 | 5,870.00 | 4,990.23 | 119,427 |
| 2024-07-10 | 6,070.00 | 6,150.00 | 6,010.00 | 6,080.00 | 5,168.75 | 62,978 |
| 2024-07-09 | 6,150.00 | 6,400.00 | 6,050.00 | 6,100.00 | 5,185.76 | 132,001 |
| 2024-07-08 | 6,240.00 | 6,440.00 | 6,110.00 | 6,210.00 | 5,279.27 | 117,780 |
| 2024-07-05 | 5,910.00 | 6,430.00 | 5,910.00 | 6,380.00 | 5,423.79 | 253,003 |
| 2024-07-04 | 5,830.00 | 6,100.00 | 5,660.00 | 5,930.00 | 5,041.24 | 124,455 |
| 2024-07-03 | 5,720.00 | 6,150.00 | 5,650.00 | 5,810.00 | 4,939.22 | 243,664 |
| 2024-07-02 | 5,800.00 | 5,800.00 | 5,650.00 | 5,690.00 | 4,837.21 | 67,727 |
| 2024-07-01 | 5,600.00 | 5,830.00 | 5,600.00 | 5,800.00 | 4,930.72 | 78,930 |
| 2024-06-28 | 5,760.00 | 5,830.00 | 5,630.00 | 5,690.00 | 4,837.21 | 74,244 |
| 2024-06-27 | 5,720.00 | 5,900.00 | 5,690.00 | 5,740.00 | 4,879.71 | 98,854 |
| 2024-06-26 | 6,110.00 | 6,140.00 | 5,630.00 | 5,760.00 | 4,896.71 | 282,308 |
| 2024-06-25 | 6,150.00 | 6,230.00 | 6,030.00 | 6,100.00 | 5,185.76 | 114,310 |
| 2024-06-24 | 6,160.00 | 6,340.00 | 6,160.00 | 6,170.00 | 5,245.27 | 117,365 |
| 2024-06-21 | 6,250.00 | 6,420.00 | 6,170.00 | 6,210.00 | 5,279.27 | 167,274 |
| 2024-06-20 | 6,610.00 | 6,820.00 | 6,520.00 | 6,530.00 | 5,551.31 | 156,682 |
| 2024-06-19 | 6,310.00 | 6,610.00 | 6,210.00 | 6,610.00 | 5,619.32 | 144,321 |
| 2024-06-18 | 6,470.00 | 6,540.00 | 6,250.00 | 6,330.00 | 5,381.28 | 129,254 |
| 2024-06-17 | 6,330.00 | 6,700.00 | 6,290.00 | 6,470.00 | 5,500.30 | 321,805 |
| 2024-06-14 | 6,250.00 | 6,340.00 | 6,050.00 | 6,330.00 | 5,381.28 | 169,258 |
| 2024-06-13 | 6,330.00 | 6,350.00 | 6,200.00 | 6,250.00 | 5,313.28 | 115,203 |
| 2024-06-12 | 6,300.00 | 6,360.00 | 6,200.00 | 6,330.00 | 5,381.28 | 137,372 |
| 2024-06-11 | 6,600.00 | 6,710.00 | 6,300.00 | 6,300.00 | 5,355.78 | 309,277 |
| 2024-06-10 | 6,710.00 | 6,810.00 | 6,570.00 | 6,600.00 | 5,610.82 | 166,055 |
| 2024-06-07 | 6,820.00 | 6,900.00 | 6,570.00 | 6,750.00 | 5,738.34 | 166,479 |
| 2024-06-05 | 6,870.00 | 6,950.00 | 6,490.00 | 6,820.00 | 5,797.85 | 357,236 |
| 2024-06-04 | 6,890.00 | 6,990.00 | 6,750.00 | 6,850.00 | 5,823.35 | 226,632 |
| 2024-06-03 | 6,930.00 | 7,360.00 | 6,820.00 | 6,990.00 | 5,942.37 | 449,670 |
| 2024-05-31 | 6,880.00 | 6,970.00 | 6,660.00 | 6,930.00 | 5,891.36 | 215,534 |
| 2024-05-30 | 7,160.00 | 7,250.00 | 6,880.00 | 6,950.00 | 5,908.36 | 356,980 |
| 2024-05-29 | 6,910.00 | 7,430.00 | 6,580.00 | 7,150.00 | 6,078.39 | 1,379,935 |
| 2024-05-28 | 6,520.00 | 7,100.00 | 6,440.00 | 6,860.00 | 5,831.85 | 900,383 |
| 2024-05-27 | 6,640.00 | 6,890.00 | 6,070.00 | 6,490.00 | 5,517.30 | 1,043,327 |
| 2024-05-24 | 7,090.00 | 7,360.00 | 6,570.00 | 6,570.00 | 5,585.31 | 1,308,501 |
| 2024-05-23 | 7,700.00 | 7,750.00 | 6,710.00 | 7,130.00 | 6,061.38 | 3,832,252 |
| 2024-05-22 | 8,770.00 | 9,010.00 | 8,750.00 | 8,750.00 | 7,438.59 | 3,182,217 |
| 2024-05-21 | 12,570.00 | 12,740.00 | 12,130.00 | 12,500.00 | 10,626.55 | 290,687 |
| 2024-05-20 | 13,400.00 | 13,720.00 | 12,180.00 | 12,570.00 | 10,686.06 | 577,057 |
| 2024-05-17 | 13,810.00 | 14,080.00 | 13,300.00 | 13,940.00 | 11,850.73 | 244,640 |
| 2024-05-16 | 14,290.00 | 14,490.00 | 13,820.00 | 13,960.00 | 11,867.73 | 245,444 |
| 2024-05-14 | 14,310.00 | 14,470.00 | 13,890.00 | 14,150.00 | 12,029.25 | 238,659 |
| 2024-05-13 | 15,000.00 | 15,200.00 | 14,200.00 | 14,300.00 | 12,156.77 | 189,194 |
| 2024-05-10 | 15,590.00 | 15,770.00 | 14,590.00 | 14,990.00 | 12,743.36 | 375,191 |
| 2024-05-09 | 16,340.00 | 16,700.00 | 15,370.00 | 15,510.00 | 13,185.42 | 347,205 |
| 2024-05-08 | 16,670.00 | 16,790.00 | 16,070.00 | 16,310.00 | 13,865.52 | 153,586 |
| 2024-05-07 | 17,620.00 | 17,690.00 | 16,420.00 | 16,670.00 | 14,171.57 | 382,142 |
| 2024-05-03 | 17,230.00 | 17,930.00 | 17,100.00 | 17,490.00 | 14,868.67 | 191,950 |
| 2024-05-02 | 18,070.00 | 18,450.00 | 16,950.00 | 17,490.00 | 14,868.67 | 336,951 |
| 2024-04-30 | 18,550.00 | 18,780.00 | 17,900.00 | 17,900.00 | 15,217.22 | 791,742 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.