Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 10,850.00 | 11,060.00 | 10,610.00 | 10,630.00 | 9,036.82 | 55,138 |
| 2023-05-04 | 10,560.00 | 10,840.00 | 10,400.00 | 10,680.00 | 9,079.32 | 53,718 |
| 2023-05-03 | 10,510.00 | 10,800.00 | 10,400.00 | 10,540.00 | 8,960.31 | 36,672 |
| 2023-05-02 | 10,320.00 | 10,590.00 | 10,320.00 | 10,560.00 | 8,977.31 | 39,697 |
| 2023-04-28 | 10,550.00 | 10,550.00 | 10,220.00 | 10,400.00 | 8,841.29 | 42,960 |
| 2023-04-27 | 10,280.00 | 10,500.00 | 10,260.00 | 10,450.00 | 8,883.80 | 30,203 |
| 2023-04-26 | 10,360.00 | 10,440.00 | 10,270.00 | 10,350.00 | 8,798.78 | 15,662 |
| 2023-04-25 | 10,450.00 | 10,640.00 | 10,270.00 | 10,360.00 | 8,807.28 | 58,734 |
| 2023-04-24 | 10,500.00 | 10,520.00 | 10,290.00 | 10,450.00 | 8,883.80 | 56,488 |
| 2023-04-21 | 10,590.00 | 10,700.00 | 10,370.00 | 10,440.00 | 8,875.29 | 44,978 |
| 2023-04-20 | 11,090.00 | 11,090.00 | 10,560.00 | 10,590.00 | 9,002.81 | 119,651 |
| 2023-04-19 | 11,210.00 | 11,350.00 | 11,090.00 | 11,090.00 | 9,427.88 | 68,922 |
| 2023-04-18 | 11,510.00 | 11,590.00 | 11,170.00 | 11,370.00 | 9,665.91 | 98,982 |
| 2023-04-17 | 11,500.00 | 11,750.00 | 11,380.00 | 11,390.00 | 9,682.91 | 93,283 |
| 2023-04-14 | 10,880.00 | 11,700.00 | 10,740.00 | 11,520.00 | 9,793.43 | 295,055 |
| 2023-04-13 | 10,730.00 | 11,070.00 | 10,480.00 | 10,950.00 | 9,308.86 | 79,546 |
| 2023-04-12 | 10,700.00 | 10,900.00 | 10,400.00 | 10,730.00 | 9,121.83 | 85,690 |
| 2023-04-11 | 10,210.00 | 10,670.00 | 10,210.00 | 10,530.00 | 8,951.81 | 52,818 |
| 2023-04-10 | 10,870.00 | 10,950.00 | 10,100.00 | 10,410.00 | 8,849.79 | 131,511 |
| 2023-04-07 | 10,840.00 | 11,040.00 | 10,610.00 | 10,870.00 | 9,240.85 | 46,343 |
| 2023-04-06 | 11,240.00 | 11,240.00 | 10,770.00 | 10,780.00 | 9,164.34 | 75,625 |
| 2023-04-05 | 10,790.00 | 11,450.00 | 10,700.00 | 11,150.00 | 9,478.88 | 155,331 |
| 2023-04-04 | 10,340.00 | 11,050.00 | 10,080.00 | 10,790.00 | 9,172.84 | 172,440 |
| 2023-04-03 | 10,400.00 | 10,470.00 | 10,000.00 | 10,220.00 | 8,688.27 | 93,697 |
| 2023-03-31 | 10,620.00 | 10,710.00 | 10,310.00 | 10,370.00 | 8,815.79 | 95,692 |
| 2023-03-30 | 10,610.00 | 10,740.00 | 10,480.00 | 10,620.00 | 9,028.32 | 57,517 |
| 2023-03-29 | 10,810.00 | 10,870.00 | 10,580.00 | 10,610.00 | 9,019.82 | 39,085 |
| 2023-03-28 | 10,720.00 | 10,800.00 | 10,630.00 | 10,700.00 | 9,096.33 | 38,748 |
| 2023-03-27 | 10,850.00 | 10,850.00 | 10,570.00 | 10,690.00 | 9,087.83 | 60,143 |
| 2023-03-24 | 10,760.00 | 10,950.00 | 10,700.00 | 10,900.00 | 9,266.35 | 38,856 |
| 2023-03-23 | 10,830.00 | 11,040.00 | 10,710.00 | 10,750.00 | 9,138.83 | 53,325 |
| 2023-03-22 | 11,200.00 | 11,240.00 | 10,860.00 | 10,860.00 | 9,232.35 | 71,815 |
| 2023-03-21 | 11,510.00 | 11,720.00 | 11,120.00 | 11,120.00 | 9,453.38 | 111,657 |
| 2023-03-20 | 10,950.00 | 11,870.00 | 10,950.00 | 11,490.00 | 9,767.92 | 235,904 |
| 2023-03-17 | 10,690.00 | 11,300.00 | 10,690.00 | 10,930.00 | 9,291.86 | 147,748 |
| 2023-03-16 | 10,500.00 | 12,290.00 | 10,200.00 | 10,690.00 | 9,087.83 | 638,041 |
| 2023-03-15 | 10,430.00 | 11,280.00 | 10,310.00 | 10,440.00 | 8,875.29 | 54,933 |
| 2023-03-14 | 10,750.00 | 10,880.00 | 10,400.00 | 10,410.00 | 8,849.79 | 92,356 |
| 2023-03-13 | 11,060.00 | 11,060.00 | 10,760.00 | 10,850.00 | 9,223.85 | 67,342 |
| 2023-03-10 | 11,480.00 | 11,480.00 | 11,150.00 | 11,150.00 | 9,478.88 | 78,881 |
| 2023-03-09 | 11,700.00 | 11,710.00 | 11,470.00 | 11,490.00 | 9,767.92 | 50,090 |
| 2023-03-08 | 11,750.00 | 11,850.00 | 11,570.00 | 11,710.00 | 9,954.95 | 58,150 |
| 2023-03-07 | 11,490.00 | 12,290.00 | 11,230.00 | 11,700.00 | 9,946.45 | 227,621 |
| 2023-03-06 | 11,200.00 | 11,480.00 | 10,980.00 | 11,380.00 | 9,674.41 | 114,913 |
| 2023-03-03 | 11,190.00 | 11,370.00 | 11,150.00 | 11,160.00 | 9,487.38 | 62,466 |
| 2023-03-02 | 11,400.00 | 11,480.00 | 11,130.00 | 11,150.00 | 9,478.88 | 65,380 |
| 2023-02-28 | 11,210.00 | 11,370.00 | 11,170.00 | 11,190.00 | 9,512.89 | 31,168 |
| 2023-02-27 | 11,400.00 | 11,540.00 | 11,120.00 | 11,200.00 | 9,521.39 | 52,526 |
| 2023-02-24 | 11,900.00 | 11,900.00 | 11,370.00 | 11,390.00 | 9,682.91 | 109,245 |
| 2023-02-23 | 11,940.00 | 11,990.00 | 11,740.00 | 11,740.00 | 9,980.46 | 49,000 |
| 2023-02-22 | 12,190.00 | 12,300.00 | 11,700.00 | 11,810.00 | 10,039.96 | 85,719 |
| 2023-02-21 | 12,090.00 | 12,430.00 | 11,910.00 | 12,190.00 | 10,363.01 | 81,440 |
| 2023-02-20 | 12,090.00 | 12,430.00 | 11,840.00 | 12,080.00 | 10,269.50 | 119,919 |
| 2023-02-17 | 11,900.00 | 12,550.00 | 11,580.00 | 12,070.00 | 10,261.00 | 236,378 |
| 2023-02-16 | 11,500.00 | 11,880.00 | 11,370.00 | 11,660.00 | 9,912.45 | 106,380 |
| 2023-02-15 | 11,480.00 | 11,600.00 | 11,300.00 | 11,350.00 | 9,648.91 | 39,064 |
| 2023-02-14 | 11,470.00 | 11,590.00 | 11,400.00 | 11,510.00 | 9,784.93 | 30,671 |
| 2023-02-13 | 11,490.00 | 11,530.00 | 11,360.00 | 11,450.00 | 9,733.92 | 44,644 |
| 2023-02-10 | 11,370.00 | 11,710.00 | 11,370.00 | 11,500.00 | 9,776.43 | 74,827 |
| 2023-02-09 | 11,600.00 | 11,600.00 | 11,400.00 | 11,480.00 | 9,759.42 | 45,005 |
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.