Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 11,440.00 | 11,730.00 | 11,440.00 | 11,600.00 | 9,861.44 | 72,333 |
| 2023-02-07 | 11,450.00 | 11,530.00 | 11,330.00 | 11,460.00 | 9,742.42 | 29,826 |
| 2023-02-06 | 11,750.00 | 11,770.00 | 11,290.00 | 11,310.00 | 9,614.90 | 79,868 |
| 2023-02-03 | 11,710.00 | 11,850.00 | 11,630.00 | 11,700.00 | 9,946.45 | 42,754 |
| 2023-02-02 | 11,930.00 | 11,930.00 | 11,570.00 | 11,750.00 | 9,988.96 | 53,304 |
| 2023-02-01 | 11,600.00 | 11,860.00 | 11,550.00 | 11,720.00 | 9,963.45 | 78,763 |
| 2023-01-31 | 11,320.00 | 11,570.00 | 11,310.00 | 11,570.00 | 9,835.93 | 41,028 |
| 2023-01-30 | 11,610.00 | 11,690.00 | 11,400.00 | 11,440.00 | 9,725.42 | 46,674 |
| 2023-01-27 | 11,570.00 | 11,630.00 | 11,470.00 | 11,620.00 | 9,878.44 | 34,669 |
| 2023-01-26 | 11,400.00 | 11,680.00 | 11,390.00 | 11,570.00 | 9,835.93 | 52,686 |
| 2023-01-25 | 11,350.00 | 11,480.00 | 11,260.00 | 11,390.00 | 9,682.91 | 47,635 |
| 2023-01-20 | 11,650.00 | 11,800.00 | 11,350.00 | 11,350.00 | 9,648.91 | 44,523 |
| 2023-01-19 | 11,550.00 | 11,700.00 | 11,400.00 | 11,500.00 | 9,776.43 | 42,787 |
| 2023-01-18 | 11,900.00 | 11,900.00 | 11,550.00 | 11,700.00 | 9,946.45 | 41,648 |
| 2023-01-17 | 11,850.00 | 12,000.00 | 11,650.00 | 11,800.00 | 10,031.46 | 46,600 |
| 2023-01-16 | 11,950.00 | 12,050.00 | 11,750.00 | 11,950.00 | 10,158.98 | 83,977 |
| 2023-01-13 | 12,150.00 | 12,200.00 | 11,800.00 | 11,850.00 | 10,073.97 | 101,043 |
| 2023-01-12 | 11,650.00 | 13,300.00 | 11,400.00 | 12,150.00 | 10,329.01 | 1,185,942 |
| 2023-01-11 | 11,550.00 | 11,700.00 | 11,450.00 | 11,650.00 | 9,903.94 | 22,671 |
| 2023-01-10 | 11,600.00 | 11,600.00 | 11,300.00 | 11,550.00 | 9,818.93 | 28,124 |
| 2023-01-09 | 11,350.00 | 11,650.00 | 11,350.00 | 11,600.00 | 9,861.44 | 35,295 |
| 2023-01-06 | 11,050.00 | 11,550.00 | 11,000.00 | 11,200.00 | 9,521.39 | 53,225 |
| 2023-01-05 | 11,150.00 | 11,200.00 | 10,900.00 | 11,050.00 | 9,393.87 | 18,486 |
| 2023-01-04 | 10,700.00 | 11,200.00 | 10,700.00 | 11,050.00 | 9,393.87 | 42,106 |
| 2023-01-03 | 11,100.00 | 11,350.00 | 10,800.00 | 10,950.00 | 9,308.86 | 77,891 |
| 2023-01-02 | 11,300.00 | 11,450.00 | 11,100.00 | 11,100.00 | 9,436.38 | 35,285 |
| 2022-12-29 | 11,600.00 | 11,600.00 | 11,300.00 | 11,350.00 | 9,648.91 | 38,526 |
| 2022-12-28 | 11,400.00 | 11,700.00 | 11,300.00 | 11,650.00 | 9,903.94 | 27,554 |
| 2022-12-27 | 11,300.00 | 11,550.00 | 11,150.00 | 11,450.00 | 9,733.92 | 46,959 |
| 2022-12-26 | 11,700.00 | 11,750.00 | 11,400.00 | 11,400.00 | 9,691.41 | 42,207 |
| 2022-12-23 | 12,200.00 | 12,200.00 | 11,650.00 | 11,700.00 | 9,946.45 | 60,691 |
| 2022-12-22 | 12,100.00 | 13,100.00 | 11,800.00 | 12,300.00 | 10,456.53 | 165,483 |
| 2022-12-21 | 12,000.00 | 12,100.00 | 11,800.00 | 11,950.00 | 10,158.98 | 38,788 |
| 2022-12-20 | 12,200.00 | 12,400.00 | 11,900.00 | 12,050.00 | 10,243.99 | 48,573 |
| 2022-12-19 | 12,100.00 | 12,700.00 | 12,050.00 | 12,400.00 | 10,541.54 | 85,396 |
| 2022-12-16 | 11,450.00 | 12,000.00 | 11,300.00 | 11,900.00 | 10,116.48 | 41,506 |
| 2022-12-15 | 11,950.00 | 11,950.00 | 11,650.00 | 11,750.00 | 9,988.96 | 22,151 |
| 2022-12-14 | 11,250.00 | 12,200.00 | 11,200.00 | 11,700.00 | 9,946.45 | 95,853 |
| 2022-12-13 | 11,450.00 | 11,800.00 | 11,150.00 | 11,250.00 | 9,563.90 | 81,038 |
| 2022-12-12 | 11,650.00 | 12,000.00 | 11,450.00 | 11,550.00 | 9,818.93 | 67,700 |
| 2022-12-09 | 12,050.00 | 12,100.00 | 11,850.00 | 11,850.00 | 10,073.97 | 70,446 |
| 2022-12-08 | 12,100.00 | 12,150.00 | 11,850.00 | 12,000.00 | 10,201.49 | 34,032 |
| 2022-12-07 | 11,850.00 | 12,250.00 | 11,850.00 | 12,100.00 | 10,286.50 | 44,304 |
| 2022-12-06 | 11,950.00 | 12,300.00 | 11,950.00 | 12,000.00 | 10,201.49 | 22,043 |
| 2022-12-05 | 12,150.00 | 12,300.00 | 12,000.00 | 12,200.00 | 10,371.51 | 24,462 |
| 2022-12-02 | 11,950.00 | 12,150.00 | 11,850.00 | 12,150.00 | 10,329.01 | 23,095 |
| 2022-12-01 | 12,050.00 | 12,450.00 | 11,950.00 | 11,950.00 | 10,158.98 | 39,537 |
| 2022-11-30 | 12,200.00 | 12,200.00 | 11,900.00 | 11,900.00 | 10,116.48 | 21,965 |
| 2022-11-29 | 11,700.00 | 12,150.00 | 11,650.00 | 12,000.00 | 10,201.49 | 23,277 |
| 2022-11-28 | 12,250.00 | 12,250.00 | 11,800.00 | 11,850.00 | 10,073.97 | 38,748 |
| 2022-11-25 | 12,100.00 | 12,350.00 | 12,050.00 | 12,200.00 | 10,371.51 | 20,488 |
| 2022-11-24 | 12,100.00 | 12,400.00 | 12,100.00 | 12,250.00 | 10,414.02 | 32,275 |
| 2022-11-23 | 12,050.00 | 12,300.00 | 11,900.00 | 12,200.00 | 10,371.51 | 39,846 |
| 2022-11-22 | 11,950.00 | 12,250.00 | 11,900.00 | 11,900.00 | 10,116.48 | 41,640 |
| 2022-11-21 | 12,650.00 | 12,750.00 | 12,000.00 | 12,150.00 | 10,329.01 | 82,806 |
| 2022-11-18 | 12,600.00 | 12,800.00 | 12,550.00 | 12,750.00 | 10,839.08 | 35,300 |
| 2022-11-17 | 13,000.00 | 13,050.00 | 12,500.00 | 12,750.00 | 10,839.08 | 80,769 |
| 2022-11-16 | 13,350.00 | 13,450.00 | 12,900.00 | 12,900.00 | 10,966.60 | 72,662 |
| 2022-11-15 | 13,150.00 | 13,250.00 | 12,800.00 | 13,150.00 | 11,179.13 | 71,397 |
| 2022-11-14 | 12,900.00 | 13,200.00 | 12,750.00 | 13,150.00 | 11,179.13 | 53,558 |
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.