Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,820.00 | 9,070.00 | 8,550.00 | 8,930.00 | 7,591.61 | 65,121 |
| 2023-11-01 | 8,310.00 | 8,550.00 | 8,250.00 | 8,550.00 | 7,268.56 | 27,850 |
| 2023-10-31 | 8,700.00 | 8,700.00 | 8,250.00 | 8,310.00 | 7,064.53 | 64,973 |
| 2023-10-30 | 8,540.00 | 8,780.00 | 8,440.00 | 8,700.00 | 7,396.08 | 22,465 |
| 2023-10-27 | 8,350.00 | 8,890.00 | 8,350.00 | 8,550.00 | 7,268.56 | 58,769 |
| 2023-10-26 | 8,530.00 | 8,740.00 | 8,370.00 | 8,420.00 | 7,158.04 | 74,403 |
| 2023-10-25 | 8,960.00 | 9,190.00 | 8,850.00 | 8,880.00 | 7,549.10 | 29,942 |
| 2023-10-24 | 8,850.00 | 9,020.00 | 8,400.00 | 8,960.00 | 7,617.11 | 84,534 |
| 2023-10-23 | 8,750.00 | 9,100.00 | 8,750.00 | 8,850.00 | 7,523.60 | 43,440 |
| 2023-10-20 | 8,700.00 | 9,060.00 | 8,700.00 | 9,000.00 | 7,651.12 | 56,814 |
| 2023-10-19 | 9,170.00 | 9,260.00 | 8,950.00 | 9,000.00 | 7,651.12 | 69,182 |
| 2023-10-18 | 9,300.00 | 9,470.00 | 9,200.00 | 9,360.00 | 7,957.16 | 50,376 |
| 2023-10-17 | 9,320.00 | 9,670.00 | 9,320.00 | 9,380.00 | 7,974.16 | 42,254 |
| 2023-10-16 | 9,540.00 | 9,690.00 | 9,150.00 | 9,380.00 | 7,974.16 | 92,670 |
| 2023-10-13 | 10,020.00 | 10,110.00 | 9,690.00 | 9,760.00 | 8,297.21 | 56,281 |
| 2023-10-12 | 9,930.00 | 10,280.00 | 9,930.00 | 10,090.00 | 8,577.75 | 43,064 |
| 2023-10-11 | 10,000.00 | 10,100.00 | 9,830.00 | 9,970.00 | 8,475.74 | 29,467 |
| 2023-10-10 | 10,390.00 | 10,390.00 | 9,610.00 | 9,680.00 | 8,229.20 | 83,783 |
| 2023-10-06 | 10,040.00 | 10,490.00 | 9,800.00 | 10,310.00 | 8,764.78 | 59,844 |
| 2023-10-05 | 10,100.00 | 10,530.00 | 9,820.00 | 10,040.00 | 8,535.25 | 65,805 |
| 2023-10-04 | 10,480.00 | 10,950.00 | 10,070.00 | 10,130.00 | 8,611.76 | 61,132 |
| 2023-09-27 | 10,110.00 | 10,700.00 | 10,110.00 | 10,530.00 | 8,951.81 | 32,858 |
| 2023-09-26 | 10,330.00 | 10,540.00 | 10,150.00 | 10,210.00 | 8,679.77 | 53,504 |
| 2023-09-25 | 10,690.00 | 10,690.00 | 10,260.00 | 10,350.00 | 8,798.78 | 49,135 |
| 2023-09-22 | 10,620.00 | 11,000.00 | 10,530.00 | 10,700.00 | 9,096.33 | 51,034 |
| 2023-09-21 | 10,860.00 | 11,070.00 | 10,660.00 | 10,830.00 | 9,206.84 | 89,396 |
| 2023-09-20 | 11,280.00 | 11,380.00 | 10,900.00 | 11,060.00 | 9,402.37 | 109,241 |
| 2023-09-19 | 11,450.00 | 11,900.00 | 11,250.00 | 11,370.00 | 9,665.91 | 82,508 |
| 2023-09-18 | 11,610.00 | 11,880.00 | 11,460.00 | 11,600.00 | 9,861.44 | 76,821 |
| 2023-09-15 | 11,770.00 | 12,090.00 | 11,770.00 | 11,900.00 | 10,116.48 | 41,649 |
| 2023-09-14 | 11,870.00 | 12,220.00 | 11,700.00 | 11,860.00 | 10,082.47 | 78,550 |
| 2023-09-13 | 12,300.00 | 12,540.00 | 11,870.00 | 11,870.00 | 10,090.97 | 130,507 |
| 2023-09-12 | 12,990.00 | 13,100.00 | 12,420.00 | 12,440.00 | 10,575.54 | 145,832 |
| 2023-09-11 | 13,000.00 | 13,200.00 | 12,760.00 | 12,910.00 | 10,975.10 | 117,693 |
| 2023-09-08 | 12,440.00 | 12,870.00 | 12,440.00 | 12,830.00 | 10,907.09 | 93,897 |
| 2023-09-07 | 12,400.00 | 13,400.00 | 12,330.00 | 12,600.00 | 10,711.56 | 339,272 |
| 2023-09-06 | 12,390.00 | 12,390.00 | 11,900.00 | 12,330.00 | 10,482.03 | 75,571 |
| 2023-09-05 | 12,400.00 | 12,400.00 | 12,010.00 | 12,230.00 | 10,397.02 | 65,335 |
| 2023-09-04 | 12,440.00 | 12,440.00 | 12,060.00 | 12,350.00 | 10,499.03 | 98,322 |
| 2023-09-01 | 12,800.00 | 12,850.00 | 12,140.00 | 12,230.00 | 10,397.02 | 164,267 |
| 2023-08-31 | 12,830.00 | 12,990.00 | 12,610.00 | 12,830.00 | 10,907.09 | 88,727 |
| 2023-08-30 | 12,960.00 | 13,090.00 | 12,720.00 | 12,830.00 | 10,907.09 | 77,552 |
| 2023-08-29 | 12,330.00 | 13,070.00 | 12,330.00 | 12,680.00 | 10,779.57 | 138,949 |
| 2023-08-28 | 12,480.00 | 12,550.00 | 12,190.00 | 12,310.00 | 10,465.03 | 71,692 |
| 2023-08-25 | 12,490.00 | 12,740.00 | 12,270.00 | 12,510.00 | 10,635.05 | 91,430 |
| 2023-08-24 | 12,200.00 | 12,840.00 | 12,110.00 | 12,750.00 | 10,839.08 | 118,745 |
| 2023-08-23 | 12,800.00 | 12,800.00 | 12,070.00 | 12,200.00 | 10,371.51 | 143,460 |
| 2023-08-22 | 12,810.00 | 13,000.00 | 12,360.00 | 12,630.00 | 10,737.07 | 118,392 |
| 2023-08-21 | 12,770.00 | 13,130.00 | 12,690.00 | 12,800.00 | 10,881.59 | 106,123 |
| 2023-08-18 | 13,000.00 | 13,440.00 | 12,620.00 | 12,800.00 | 10,881.59 | 146,252 |
| 2023-08-17 | 13,180.00 | 13,540.00 | 12,790.00 | 13,250.00 | 11,264.14 | 180,851 |
| 2023-08-16 | 14,800.00 | 14,810.00 | 13,100.00 | 13,300.00 | 11,306.65 | 456,163 |
| 2023-08-14 | 14,070.00 | 14,980.00 | 13,730.00 | 14,700.00 | 12,496.82 | 420,349 |
| 2023-08-11 | 13,960.00 | 14,350.00 | 13,420.00 | 13,900.00 | 11,816.72 | 298,119 |
| 2023-08-10 | 13,500.00 | 14,230.00 | 13,500.00 | 13,810.00 | 11,740.21 | 249,211 |
| 2023-08-09 | 12,540.00 | 13,630.00 | 12,500.00 | 13,600.00 | 11,561.69 | 262,783 |
| 2023-08-08 | 12,880.00 | 13,320.00 | 12,440.00 | 12,540.00 | 10,660.56 | 163,604 |
| 2023-08-07 | 13,100.00 | 13,580.00 | 12,710.00 | 12,870.00 | 10,941.10 | 233,232 |
| 2023-08-04 | 14,000.00 | 14,000.00 | 13,130.00 | 13,310.00 | 11,315.15 | 176,542 |
| 2023-08-03 | 13,660.00 | 14,160.00 | 13,300.00 | 13,700.00 | 11,646.70 | 243,160 |
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.