Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 12,650.00 | 12,900.00 | 12,450.00 | 12,850.00 | 10,924.09 | 69,030 |
| 2022-11-10 | 12,300.00 | 12,400.00 | 12,200.00 | 12,300.00 | 10,456.53 | 62,394 |
| 2022-11-09 | 12,550.00 | 12,650.00 | 12,350.00 | 12,550.00 | 10,669.06 | 40,267 |
| 2022-11-08 | 12,550.00 | 12,600.00 | 12,200.00 | 12,550.00 | 10,669.06 | 52,652 |
| 2022-11-07 | 12,450.00 | 12,500.00 | 12,000.00 | 12,200.00 | 10,371.51 | 72,041 |
| 2022-11-04 | 12,500.00 | 12,600.00 | 12,200.00 | 12,450.00 | 10,584.04 | 38,877 |
| 2022-11-03 | 12,150.00 | 12,850.00 | 12,000.00 | 12,450.00 | 10,584.04 | 45,417 |
| 2022-11-02 | 12,400.00 | 12,700.00 | 12,350.00 | 12,400.00 | 10,541.54 | 36,179 |
| 2022-11-01 | 12,600.00 | 12,650.00 | 12,250.00 | 12,550.00 | 10,669.06 | 45,638 |
| 2022-10-31 | 12,400.00 | 12,500.00 | 12,250.00 | 12,400.00 | 10,541.54 | 32,853 |
| 2022-10-28 | 12,350.00 | 12,750.00 | 12,250.00 | 12,250.00 | 10,414.02 | 45,707 |
| 2022-10-27 | 12,100.00 | 13,050.00 | 12,050.00 | 12,650.00 | 10,754.07 | 109,829 |
| 2022-10-26 | 12,500.00 | 12,550.00 | 12,050.00 | 12,100.00 | 10,286.50 | 61,296 |
| 2022-10-25 | 11,750.00 | 12,900.00 | 11,750.00 | 12,400.00 | 10,541.54 | 149,828 |
| 2022-10-24 | 11,800.00 | 12,100.00 | 11,750.00 | 11,850.00 | 10,073.97 | 45,617 |
| 2022-10-21 | 11,600.00 | 11,950.00 | 11,550.00 | 11,700.00 | 9,946.45 | 41,897 |
| 2022-10-20 | 11,750.00 | 12,150.00 | 11,700.00 | 11,750.00 | 9,988.96 | 36,699 |
| 2022-10-19 | 11,950.00 | 12,250.00 | 11,800.00 | 11,850.00 | 10,073.97 | 47,026 |
| 2022-10-18 | 11,900.00 | 12,250.00 | 11,800.00 | 12,000.00 | 10,201.49 | 73,175 |
| 2022-10-17 | 11,500.00 | 11,700.00 | 11,100.00 | 11,700.00 | 9,946.45 | 37,423 |
| 2022-10-14 | 11,350.00 | 11,950.00 | 11,300.00 | 11,550.00 | 9,818.93 | 59,581 |
| 2022-10-13 | 11,750.00 | 12,300.00 | 10,950.00 | 11,150.00 | 9,478.88 | 121,241 |
| 2022-10-12 | 11,950.00 | 12,200.00 | 11,750.00 | 12,000.00 | 10,201.49 | 47,750 |
| 2022-10-11 | 12,200.00 | 12,350.00 | 11,900.00 | 12,000.00 | 10,201.49 | 96,840 |
| 2022-10-07 | 12,850.00 | 13,100.00 | 12,600.00 | 12,650.00 | 10,754.07 | 46,020 |
| 2022-10-06 | 12,650.00 | 13,200.00 | 12,600.00 | 12,950.00 | 11,009.11 | 55,875 |
| 2022-10-05 | 13,000.00 | 13,350.00 | 12,650.00 | 12,650.00 | 10,754.07 | 57,521 |
| 2022-10-04 | 12,850.00 | 13,100.00 | 12,300.00 | 12,900.00 | 10,966.60 | 61,490 |
| 2022-09-30 | 12,100.00 | 12,900.00 | 12,050.00 | 12,500.00 | 10,626.55 | 88,277 |
| 2022-09-29 | 12,300.00 | 12,650.00 | 12,200.00 | 12,450.00 | 10,584.04 | 109,537 |
| 2022-09-28 | 12,300.00 | 12,750.00 | 12,000.00 | 12,100.00 | 10,286.50 | 159,284 |
| 2022-09-27 | 13,000.00 | 13,400.00 | 12,250.00 | 12,550.00 | 10,669.06 | 170,754 |
| 2022-09-26 | 12,900.00 | 14,900.00 | 12,550.00 | 13,050.00 | 11,094.12 | 519,530 |
| 2022-09-23 | 13,300.00 | 13,450.00 | 13,000.00 | 13,250.00 | 11,264.14 | 92,332 |
| 2022-09-22 | 13,550.00 | 13,800.00 | 13,100.00 | 13,500.00 | 11,476.67 | 112,515 |
| 2022-09-21 | 13,600.00 | 14,250.00 | 13,550.00 | 13,900.00 | 11,816.72 | 69,805 |
| 2022-09-20 | 13,700.00 | 14,200.00 | 13,700.00 | 13,900.00 | 11,816.72 | 65,276 |
| 2022-09-19 | 13,950.00 | 14,250.00 | 13,700.00 | 13,800.00 | 11,731.71 | 68,511 |
| 2022-09-16 | 14,400.00 | 14,550.00 | 13,900.00 | 14,100.00 | 11,986.75 | 119,201 |
| 2022-09-15 | 15,100.00 | 15,100.00 | 14,650.00 | 14,700.00 | 12,496.82 | 84,885 |
| 2022-09-14 | 14,800.00 | 15,200.00 | 14,700.00 | 15,050.00 | 12,794.37 | 121,159 |
| 2022-09-13 | 15,700.00 | 15,900.00 | 15,350.00 | 15,500.00 | 13,176.92 | 69,775 |
| 2022-09-08 | 14,850.00 | 15,950.00 | 14,700.00 | 15,450.00 | 13,134.42 | 155,396 |
| 2022-09-07 | 15,150.00 | 15,250.00 | 14,350.00 | 14,800.00 | 12,581.84 | 140,147 |
| 2022-09-06 | 15,200.00 | 15,700.00 | 15,150.00 | 15,300.00 | 13,006.90 | 60,488 |
| 2022-09-05 | 15,600.00 | 15,950.00 | 15,300.00 | 15,300.00 | 13,006.90 | 91,135 |
| 2022-09-02 | 16,150.00 | 16,250.00 | 15,750.00 | 15,850.00 | 13,474.47 | 84,616 |
| 2022-09-01 | 16,650.00 | 16,650.00 | 15,950.00 | 16,050.00 | 13,644.49 | 106,914 |
| 2022-08-31 | 16,450.00 | 16,900.00 | 16,350.00 | 16,700.00 | 14,197.07 | 76,217 |
| 2022-08-30 | 16,000.00 | 16,750.00 | 16,000.00 | 16,700.00 | 14,197.07 | 143,703 |
| 2022-08-29 | 16,300.00 | 16,800.00 | 16,050.00 | 16,100.00 | 13,687.00 | 134,406 |
| 2022-08-26 | 17,100.00 | 17,600.00 | 17,000.00 | 17,150.00 | 14,579.63 | 114,933 |
| 2022-08-25 | 16,900.00 | 17,300.00 | 16,850.00 | 17,050.00 | 14,494.61 | 93,484 |
| 2022-08-24 | 16,250.00 | 18,200.00 | 16,000.00 | 16,950.00 | 14,409.60 | 571,582 |
| 2022-08-23 | 16,900.00 | 17,000.00 | 16,300.00 | 16,300.00 | 13,857.02 | 110,107 |
| 2022-08-22 | 17,100.00 | 17,450.00 | 17,000.00 | 17,050.00 | 14,494.61 | 105,333 |
| 2022-08-19 | 17,600.00 | 17,800.00 | 17,450.00 | 17,600.00 | 14,962.18 | 83,797 |
| 2022-08-18 | 17,650.00 | 17,850.00 | 17,450.00 | 17,650.00 | 15,004.69 | 71,637 |
| 2022-08-17 | 18,100.00 | 18,300.00 | 17,700.00 | 17,800.00 | 15,132.21 | 116,656 |
| 2022-08-16 | 17,700.00 | 18,500.00 | 17,600.00 | 18,250.00 | 15,514.76 | 214,815 |
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.