Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 10,900.00 | 11,040.00 | 10,560.00 | 10,630.00 | 9,036.82 | 100,774 |
| 2024-01-29 | 10,510.00 | 11,300.00 | 10,400.00 | 10,900.00 | 9,266.35 | 122,032 |
| 2024-01-26 | 10,790.00 | 10,900.00 | 10,470.00 | 10,510.00 | 8,934.80 | 60,429 |
| 2024-01-25 | 11,080.00 | 11,080.00 | 10,000.00 | 10,600.00 | 9,011.31 | 49,720 |
| 2024-01-24 | 11,370.00 | 11,560.00 | 10,800.00 | 10,900.00 | 9,266.35 | 92,198 |
| 2024-01-23 | 11,370.00 | 11,700.00 | 11,250.00 | 11,370.00 | 9,665.91 | 85,071 |
| 2024-01-22 | 11,390.00 | 11,630.00 | 11,230.00 | 11,370.00 | 9,665.91 | 41,739 |
| 2024-01-19 | 11,690.00 | 11,690.00 | 11,110.00 | 11,380.00 | 9,674.41 | 62,274 |
| 2024-01-18 | 11,500.00 | 11,680.00 | 11,230.00 | 11,360.00 | 9,657.41 | 86,552 |
| 2024-01-17 | 12,290.00 | 12,400.00 | 11,500.00 | 11,680.00 | 9,929.45 | 82,122 |
| 2024-01-16 | 12,390.00 | 12,440.00 | 11,920.00 | 12,130.00 | 10,312.00 | 97,139 |
| 2024-01-15 | 12,380.00 | 12,500.00 | 11,970.00 | 12,150.00 | 10,329.01 | 98,102 |
| 2024-01-12 | 12,280.00 | 12,310.00 | 11,860.00 | 12,020.00 | 10,218.49 | 83,428 |
| 2024-01-11 | 12,040.00 | 12,240.00 | 11,850.00 | 12,170.00 | 10,346.01 | 80,969 |
| 2024-01-10 | 12,450.00 | 12,450.00 | 11,940.00 | 12,150.00 | 10,329.01 | 173,370 |
| 2024-01-09 | 11,090.00 | 13,320.00 | 11,090.00 | 12,650.00 | 10,754.07 | 895,607 |
| 2024-01-08 | 11,000.00 | 11,300.00 | 10,940.00 | 11,090.00 | 9,427.88 | 48,859 |
| 2024-01-05 | 11,590.00 | 11,870.00 | 11,110.00 | 11,150.00 | 9,478.88 | 101,506 |
| 2024-01-04 | 12,120.00 | 12,300.00 | 11,610.00 | 11,680.00 | 9,929.45 | 86,326 |
| 2024-01-03 | 11,900.00 | 12,370.00 | 11,630.00 | 12,120.00 | 10,303.50 | 135,364 |
| 2024-01-02 | 11,880.00 | 11,900.00 | 11,230.00 | 11,900.00 | 10,116.48 | 154,649 |
| 2023-12-28 | 11,360.00 | 11,700.00 | 11,200.00 | 11,630.00 | 9,886.94 | 101,585 |
| 2023-12-27 | 10,700.00 | 11,500.00 | 10,560.00 | 11,360.00 | 9,657.41 | 136,021 |
| 2023-12-26 | 11,280.00 | 11,290.00 | 10,880.00 | 10,920.00 | 9,283.35 | 138,619 |
| 2023-12-22 | 10,900.00 | 12,950.00 | 10,900.00 | 11,270.00 | 9,580.90 | 771,260 |
| 2023-12-21 | 11,150.00 | 11,430.00 | 10,700.00 | 11,030.00 | 9,376.87 | 264,410 |
| 2023-12-20 | 9,850.00 | 11,630.00 | 9,710.00 | 11,030.00 | 9,376.87 | 924,344 |
| 2023-12-19 | 9,440.00 | 9,610.00 | 9,310.00 | 9,570.00 | 8,135.69 | 40,221 |
| 2023-12-18 | 9,780.00 | 9,780.00 | 9,350.00 | 9,440.00 | 8,025.17 | 42,171 |
| 2023-12-15 | 9,400.00 | 9,650.00 | 9,260.00 | 9,560.00 | 8,127.19 | 35,769 |
| 2023-12-14 | 9,720.00 | 9,950.00 | 9,390.00 | 9,390.00 | 7,982.66 | 63,959 |
| 2023-12-13 | 9,540.00 | 9,950.00 | 9,200.00 | 9,500.00 | 8,076.18 | 94,758 |
| 2023-12-12 | 9,040.00 | 9,840.00 | 9,040.00 | 9,540.00 | 8,110.18 | 175,363 |
| 2023-12-11 | 9,300.00 | 9,300.00 | 8,930.00 | 9,040.00 | 7,685.12 | 37,764 |
| 2023-12-08 | 9,350.00 | 9,820.00 | 8,940.00 | 9,080.00 | 7,719.13 | 103,428 |
| 2023-12-07 | 8,880.00 | 9,460.00 | 8,800.00 | 9,290.00 | 7,897.65 | 67,305 |
| 2023-12-06 | 9,120.00 | 9,120.00 | 8,760.00 | 8,850.00 | 7,523.60 | 62,485 |
| 2023-12-05 | 9,070.00 | 9,180.00 | 9,000.00 | 9,110.00 | 7,744.63 | 25,149 |
| 2023-12-04 | 9,170.00 | 9,290.00 | 9,000.00 | 9,170.00 | 7,795.64 | 34,062 |
| 2023-12-01 | 9,250.00 | 9,400.00 | 9,160.00 | 9,290.00 | 7,897.65 | 16,912 |
| 2023-11-30 | 9,390.00 | 9,400.00 | 9,140.00 | 9,380.00 | 7,974.16 | 36,861 |
| 2023-11-29 | 9,310.00 | 9,480.00 | 9,210.00 | 9,310.00 | 7,914.65 | 25,346 |
| 2023-11-28 | 9,470.00 | 9,560.00 | 9,280.00 | 9,360.00 | 7,957.16 | 33,095 |
| 2023-11-27 | 9,750.00 | 9,840.00 | 9,300.00 | 9,560.00 | 8,127.19 | 38,411 |
| 2023-11-24 | 10,020.00 | 10,240.00 | 9,730.00 | 9,840.00 | 8,365.22 | 66,671 |
| 2023-11-23 | 9,470.00 | 10,210.00 | 9,270.00 | 10,010.00 | 8,509.74 | 120,673 |
| 2023-11-22 | 9,390.00 | 9,560.00 | 9,150.00 | 9,370.00 | 7,965.66 | 30,858 |
| 2023-11-21 | 9,200.00 | 9,310.00 | 9,030.00 | 9,310.00 | 7,914.65 | 26,382 |
| 2023-11-20 | 8,840.00 | 9,370.00 | 8,830.00 | 9,220.00 | 7,838.14 | 56,995 |
| 2023-11-17 | 9,010.00 | 9,090.00 | 8,720.00 | 8,840.00 | 7,515.10 | 32,688 |
| 2023-11-16 | 8,900.00 | 9,060.00 | 8,880.00 | 9,010.00 | 7,659.62 | 15,160 |
| 2023-11-15 | 8,780.00 | 9,100.00 | 8,690.00 | 8,940.00 | 7,600.11 | 47,934 |
| 2023-11-14 | 8,300.00 | 8,770.00 | 8,300.00 | 8,750.00 | 7,438.59 | 18,120 |
| 2023-11-13 | 8,710.00 | 8,710.00 | 8,350.00 | 8,350.00 | 7,098.54 | 36,782 |
| 2023-11-10 | 8,760.00 | 8,800.00 | 8,540.00 | 8,570.00 | 7,285.56 | 27,901 |
| 2023-11-09 | 9,000.00 | 9,070.00 | 8,720.00 | 8,760.00 | 7,447.09 | 34,301 |
| 2023-11-08 | 8,950.00 | 9,350.00 | 8,950.00 | 9,070.00 | 7,710.62 | 31,298 |
| 2023-11-07 | 9,330.00 | 9,330.00 | 8,790.00 | 8,950.00 | 7,608.61 | 39,266 |
| 2023-11-06 | 9,040.00 | 9,320.00 | 8,940.00 | 9,240.00 | 7,855.15 | 48,855 |
| 2023-11-03 | 8,930.00 | 9,120.00 | 8,720.00 | 9,020.00 | 7,668.12 | 45,790 |
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.