Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 14,850.00 | 14,890.00 | 13,590.00 | 13,790.00 | 11,723.21 | 490,761 |
| 2023-08-01 | 13,980.00 | 15,490.00 | 13,960.00 | 15,150.00 | 12,879.38 | 713,645 |
| 2023-07-31 | 14,690.00 | 14,720.00 | 14,060.00 | 14,170.00 | 12,046.26 | 296,018 |
| 2023-07-28 | 14,560.00 | 14,760.00 | 14,140.00 | 14,450.00 | 12,284.29 | 259,217 |
| 2023-07-27 | 13,110.00 | 14,820.00 | 13,090.00 | 14,590.00 | 12,403.31 | 699,370 |
| 2023-07-26 | 13,840.00 | 13,910.00 | 12,650.00 | 12,940.00 | 11,000.60 | 663,703 |
| 2023-07-25 | 15,020.00 | 15,220.00 | 13,840.00 | 13,850.00 | 11,774.22 | 615,220 |
| 2023-07-24 | 15,800.00 | 16,550.00 | 14,880.00 | 14,880.00 | 12,649.85 | 828,767 |
| 2023-07-21 | 13,920.00 | 15,950.00 | 13,840.00 | 15,920.00 | 13,533.97 | 1,576,191 |
| 2023-07-20 | 14,020.00 | 14,230.00 | 13,850.00 | 13,880.00 | 11,799.72 | 298,042 |
| 2023-07-19 | 13,990.00 | 14,590.00 | 13,730.00 | 14,240.00 | 12,105.77 | 537,937 |
| 2023-07-18 | 13,880.00 | 15,400.00 | 13,740.00 | 14,140.00 | 12,020.75 | 2,305,287 |
| 2023-07-17 | 12,390.00 | 14,820.00 | 11,620.00 | 14,020.00 | 11,918.74 | 3,982,930 |
| 2023-07-14 | 11,300.00 | 12,860.00 | 11,030.00 | 11,950.00 | 10,158.98 | 1,735,166 |
| 2023-07-13 | 10,520.00 | 12,380.00 | 10,510.00 | 11,320.00 | 9,623.40 | 2,630,597 |
| 2023-07-12 | 9,770.00 | 10,260.00 | 9,520.00 | 10,140.00 | 8,620.26 | 121,585 |
| 2023-07-11 | 9,460.00 | 9,760.00 | 9,430.00 | 9,590.00 | 8,152.69 | 57,893 |
| 2023-07-10 | 9,700.00 | 9,800.00 | 9,420.00 | 9,440.00 | 8,025.17 | 97,263 |
| 2023-07-07 | 10,060.00 | 10,060.00 | 9,630.00 | 9,710.00 | 8,254.70 | 92,789 |
| 2023-07-06 | 10,120.00 | 10,250.00 | 9,660.00 | 10,060.00 | 8,552.25 | 175,587 |
| 2023-07-05 | 10,240.00 | 10,270.00 | 10,010.00 | 10,050.00 | 8,543.75 | 100,131 |
| 2023-07-04 | 10,580.00 | 10,580.00 | 10,120.00 | 10,230.00 | 8,696.77 | 95,870 |
| 2023-07-03 | 10,310.00 | 10,600.00 | 10,150.00 | 10,320.00 | 8,773.28 | 147,310 |
| 2023-06-30 | 10,020.00 | 10,740.00 | 10,020.00 | 10,270.00 | 8,730.77 | 343,896 |
| 2023-06-29 | 10,020.00 | 10,170.00 | 9,810.00 | 9,990.00 | 8,492.74 | 179,579 |
| 2023-06-28 | 10,490.00 | 10,490.00 | 10,130.00 | 10,160.00 | 8,637.26 | 192,145 |
| 2023-06-27 | 10,190.00 | 10,580.00 | 10,070.00 | 10,350.00 | 8,798.78 | 290,048 |
| 2023-06-26 | 10,070.00 | 10,940.00 | 9,930.00 | 10,230.00 | 8,696.77 | 1,153,573 |
| 2023-06-23 | 8,990.00 | 11,300.00 | 8,980.00 | 10,420.00 | 8,858.29 | 6,364,821 |
| 2023-06-22 | 9,000.00 | 9,000.00 | 8,780.00 | 8,820.00 | 7,498.09 | 33,162 |
| 2023-06-21 | 9,080.00 | 9,080.00 | 8,770.00 | 8,850.00 | 7,523.60 | 55,971 |
| 2023-06-20 | 8,950.00 | 9,130.00 | 8,710.00 | 9,010.00 | 7,659.62 | 73,333 |
| 2023-06-19 | 9,020.00 | 9,180.00 | 8,900.00 | 8,930.00 | 7,591.61 | 83,740 |
| 2023-06-16 | 9,280.00 | 9,280.00 | 9,020.00 | 9,100.00 | 7,736.13 | 58,546 |
| 2023-06-15 | 9,660.00 | 9,660.00 | 9,090.00 | 9,100.00 | 7,736.13 | 142,349 |
| 2023-06-14 | 9,750.00 | 9,750.00 | 9,420.00 | 9,470.00 | 8,050.67 | 57,342 |
| 2023-06-13 | 9,810.00 | 9,850.00 | 9,460.00 | 9,670.00 | 8,220.70 | 139,637 |
| 2023-06-12 | 10,030.00 | 10,050.00 | 9,720.00 | 9,720.00 | 8,263.21 | 169,184 |
| 2023-06-09 | 10,080.00 | 10,200.00 | 9,980.00 | 10,010.00 | 8,509.74 | 46,011 |
| 2023-06-08 | 10,310.00 | 10,310.00 | 10,060.00 | 10,070.00 | 8,560.75 | 28,824 |
| 2023-06-07 | 10,190.00 | 10,480.00 | 10,140.00 | 10,250.00 | 8,713.77 | 65,223 |
| 2023-06-05 | 10,280.00 | 10,280.00 | 10,070.00 | 10,120.00 | 8,603.25 | 28,385 |
| 2023-06-02 | 10,230.00 | 10,230.00 | 10,080.00 | 10,140.00 | 8,620.26 | 27,662 |
| 2023-06-01 | 10,010.00 | 10,180.00 | 10,010.00 | 10,140.00 | 8,620.26 | 23,560 |
| 2023-05-31 | 10,060.00 | 10,250.00 | 9,990.00 | 10,010.00 | 8,509.74 | 41,263 |
| 2023-05-30 | 10,010.00 | 10,070.00 | 9,930.00 | 9,990.00 | 8,492.74 | 43,357 |
| 2023-05-26 | 10,040.00 | 10,080.00 | 9,980.00 | 10,010.00 | 8,509.74 | 46,947 |
| 2023-05-25 | 10,190.00 | 10,300.00 | 10,010.00 | 10,010.00 | 8,509.74 | 76,558 |
| 2023-05-24 | 10,230.00 | 10,260.00 | 10,100.00 | 10,230.00 | 8,696.77 | 31,739 |
| 2023-05-23 | 10,570.00 | 10,570.00 | 10,190.00 | 10,230.00 | 8,696.77 | 49,520 |
| 2023-05-22 | 10,060.00 | 10,390.00 | 10,010.00 | 10,350.00 | 8,798.78 | 98,653 |
| 2023-05-19 | 10,100.00 | 10,100.00 | 10,000.00 | 10,060.00 | 8,552.25 | 44,499 |
| 2023-05-18 | 10,290.00 | 10,290.00 | 10,000.00 | 10,060.00 | 8,552.25 | 37,176 |
| 2023-05-17 | 10,060.00 | 10,300.00 | 9,960.00 | 10,140.00 | 8,620.26 | 36,265 |
| 2023-05-16 | 10,250.00 | 10,430.00 | 10,060.00 | 10,060.00 | 8,552.25 | 49,516 |
| 2023-05-15 | 10,410.00 | 10,410.00 | 10,100.00 | 10,250.00 | 8,713.77 | 66,857 |
| 2023-05-12 | 10,310.00 | 10,410.00 | 10,300.00 | 10,410.00 | 8,849.79 | 36,428 |
| 2023-05-11 | 10,440.00 | 10,540.00 | 10,320.00 | 10,380.00 | 8,824.29 | 26,224 |
| 2023-05-10 | 10,550.00 | 10,570.00 | 10,410.00 | 10,420.00 | 8,858.29 | 23,579 |
| 2023-05-09 | 10,690.00 | 10,850.00 | 10,540.00 | 10,550.00 | 8,968.81 | 34,821 |
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.