Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 19,100.00 | 19,760.00 | 18,600.00 | 18,800.00 | 15,982.33 | 304,298 |
| 2024-04-26 | 18,100.00 | 19,310.00 | 18,100.00 | 18,780.00 | 15,965.33 | 329,711 |
| 2024-04-25 | 19,450.00 | 19,530.00 | 18,200.00 | 18,220.00 | 15,489.26 | 477,694 |
| 2024-04-24 | 18,800.00 | 21,100.00 | 18,710.00 | 19,710.00 | 16,755.94 | 1,558,658 |
| 2024-04-23 | 19,000.00 | 19,240.00 | 18,120.00 | 18,640.00 | 15,846.31 | 545,785 |
| 2024-04-22 | 17,800.00 | 18,780.00 | 17,710.00 | 18,250.00 | 15,514.76 | 349,729 |
| 2024-04-19 | 17,130.00 | 19,170.00 | 17,130.00 | 17,800.00 | 15,132.21 | 1,079,417 |
| 2024-04-18 | 16,200.00 | 18,400.00 | 16,110.00 | 17,010.00 | 14,460.61 | 552,509 |
| 2024-04-17 | 16,410.00 | 16,970.00 | 16,400.00 | 16,400.00 | 13,942.03 | 193,044 |
| 2024-04-16 | 17,240.00 | 17,430.00 | 16,490.00 | 16,550.00 | 14,069.55 | 346,756 |
| 2024-04-15 | 17,800.00 | 18,100.00 | 17,420.00 | 17,560.00 | 14,928.18 | 296,893 |
| 2024-04-12 | 18,110.00 | 18,990.00 | 18,050.00 | 18,220.00 | 15,489.26 | 463,096 |
| 2024-04-11 | 18,410.00 | 20,150.00 | 17,700.00 | 18,300.00 | 15,557.27 | 1,602,563 |
| 2024-04-09 | 19,400.00 | 19,770.00 | 18,500.00 | 18,590.00 | 15,803.81 | 1,383,770 |
| 2024-04-08 | 17,280.00 | 21,350.00 | 17,060.00 | 20,400.00 | 17,342.53 | 5,689,083 |
| 2024-04-05 | 17,480.00 | 18,850.00 | 17,000.00 | 17,010.00 | 14,460.61 | 1,362,048 |
| 2024-04-04 | 16,710.00 | 20,250.00 | 16,190.00 | 18,000.00 | 15,302.23 | 5,426,939 |
| 2024-04-03 | 14,520.00 | 18,880.00 | 14,310.00 | 17,330.00 | 14,732.65 | 1,379,383 |
| 2024-04-02 | 16,500.00 | 16,510.00 | 14,500.00 | 14,610.00 | 12,420.31 | 580,160 |
| 2024-04-01 | 17,310.00 | 17,480.00 | 16,300.00 | 16,670.00 | 14,171.57 | 318,236 |
| 2024-03-29 | 17,500.00 | 18,070.00 | 17,460.00 | 17,630.00 | 14,987.69 | 173,192 |
| 2024-03-28 | 18,310.00 | 18,490.00 | 17,230.00 | 17,660.00 | 15,013.19 | 258,174 |
| 2024-03-27 | 18,100.00 | 18,480.00 | 17,600.00 | 18,110.00 | 15,395.75 | 287,774 |
| 2024-03-26 | 17,350.00 | 18,250.00 | 17,140.00 | 17,940.00 | 15,251.22 | 354,182 |
| 2024-03-25 | 18,100.00 | 18,300.00 | 17,200.00 | 17,340.00 | 14,741.15 | 397,715 |
| 2024-03-22 | 17,610.00 | 18,530.00 | 17,040.00 | 17,570.00 | 14,936.68 | 837,040 |
| 2024-03-21 | 18,440.00 | 18,520.00 | 17,150.00 | 17,150.00 | 14,579.63 | 692,084 |
| 2024-03-20 | 15,240.00 | 19,680.00 | 15,240.00 | 18,630.00 | 15,837.81 | 4,166,644 |
| 2024-03-19 | 15,570.00 | 15,990.00 | 14,990.00 | 15,240.00 | 12,955.89 | 149,593 |
| 2024-03-18 | 14,710.00 | 16,000.00 | 14,690.00 | 15,570.00 | 13,236.43 | 231,554 |
| 2024-03-15 | 15,000.00 | 15,500.00 | 14,700.00 | 14,830.00 | 12,607.34 | 144,013 |
| 2024-03-14 | 15,290.00 | 15,800.00 | 14,800.00 | 15,150.00 | 12,879.38 | 162,883 |
| 2024-03-13 | 16,000.00 | 16,030.00 | 15,280.00 | 15,430.00 | 13,117.41 | 277,874 |
| 2024-03-12 | 15,100.00 | 16,430.00 | 14,920.00 | 16,090.00 | 13,678.50 | 499,805 |
| 2024-03-11 | 15,100.00 | 15,720.00 | 14,830.00 | 15,100.00 | 12,836.87 | 267,266 |
| 2024-03-08 | 13,030.00 | 15,450.00 | 12,970.00 | 15,100.00 | 12,836.87 | 694,957 |
| 2024-03-07 | 14,330.00 | 14,330.00 | 13,070.00 | 13,160.00 | 11,187.63 | 342,415 |
| 2024-03-06 | 14,180.00 | 14,950.00 | 14,110.00 | 14,330.00 | 12,182.28 | 406,283 |
| 2024-03-05 | 14,160.00 | 14,170.00 | 13,400.00 | 14,160.00 | 12,037.76 | 301,140 |
| 2024-03-04 | 13,280.00 | 14,500.00 | 13,120.00 | 14,160.00 | 12,037.76 | 615,344 |
| 2024-02-29 | 13,000.00 | 13,480.00 | 12,730.00 | 12,830.00 | 10,907.09 | 408,836 |
| 2024-02-28 | 12,220.00 | 13,460.00 | 12,220.00 | 12,810.00 | 10,890.09 | 799,536 |
| 2024-02-27 | 10,860.00 | 12,950.00 | 10,800.00 | 12,340.00 | 10,490.53 | 1,695,180 |
| 2024-02-26 | 10,750.00 | 10,750.00 | 10,510.00 | 10,610.00 | 9,019.82 | 64,455 |
| 2024-02-23 | 10,500.00 | 10,900.00 | 10,400.00 | 10,590.00 | 9,002.81 | 132,098 |
| 2024-02-22 | 10,510.00 | 10,770.00 | 10,450.00 | 10,540.00 | 8,960.31 | 79,715 |
| 2024-02-21 | 10,750.00 | 10,780.00 | 10,430.00 | 10,600.00 | 9,011.31 | 98,570 |
| 2024-02-20 | 10,590.00 | 11,160.00 | 10,570.00 | 10,730.00 | 9,121.83 | 201,238 |
| 2024-02-19 | 10,340.00 | 10,730.00 | 10,340.00 | 10,590.00 | 9,002.81 | 89,374 |
| 2024-02-16 | 10,490.00 | 10,770.00 | 10,300.00 | 10,510.00 | 8,934.80 | 98,902 |
| 2024-02-15 | 10,530.00 | 10,670.00 | 10,220.00 | 10,480.00 | 8,909.30 | 276,681 |
| 2024-02-14 | 11,200.00 | 11,200.00 | 10,700.00 | 10,700.00 | 9,096.33 | 199,217 |
| 2024-02-13 | 11,280.00 | 11,370.00 | 11,120.00 | 11,210.00 | 9,529.89 | 253,516 |
| 2024-02-08 | 11,410.00 | 12,090.00 | 11,300.00 | 11,440.00 | 9,725.42 | 364,490 |
| 2024-02-07 | 10,410.00 | 12,220.00 | 9,960.00 | 11,620.00 | 9,878.44 | 1,831,120 |
| 2024-02-06 | 11,020.00 | 13,670.00 | 10,500.00 | 10,560.00 | 8,977.31 | 4,339,435 |
| 2024-02-05 | 11,310.00 | 11,720.00 | 10,180.00 | 10,520.00 | 8,943.30 | 446,497 |
| 2024-02-02 | 11,100.00 | 11,470.00 | 10,820.00 | 11,290.00 | 9,597.90 | 132,831 |
| 2024-02-01 | 10,200.00 | 11,080.00 | 9,960.00 | 11,040.00 | 9,385.37 | 138,429 |
| 2024-01-31 | 10,650.00 | 10,680.00 | 10,150.00 | 10,200.00 | 8,671.26 | 84,258 |
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.