Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 17,450.00 | 18,050.00 | 17,450.00 | 17,650.00 | 15,004.69 | 82,075 |
| 2022-08-11 | 17,850.00 | 17,900.00 | 17,450.00 | 17,550.00 | 14,919.68 | 118,100 |
| 2022-08-10 | 18,050.00 | 18,300.00 | 17,450.00 | 17,550.00 | 14,919.68 | 179,082 |
| 2022-08-09 | 18,400.00 | 18,550.00 | 18,000.00 | 18,050.00 | 15,344.74 | 128,126 |
| 2022-08-08 | 18,750.00 | 18,900.00 | 18,400.00 | 18,550.00 | 15,769.80 | 132,423 |
| 2022-08-05 | 18,200.00 | 19,300.00 | 18,150.00 | 18,700.00 | 15,897.32 | 372,535 |
| 2022-08-04 | 18,050.00 | 18,650.00 | 17,950.00 | 18,100.00 | 15,387.24 | 197,626 |
| 2022-08-03 | 17,900.00 | 18,100.00 | 17,700.00 | 17,900.00 | 15,217.22 | 89,427 |
| 2022-08-02 | 18,200.00 | 18,200.00 | 17,800.00 | 18,000.00 | 15,302.23 | 94,480 |
| 2022-08-01 | 17,650.00 | 19,000.00 | 17,450.00 | 18,150.00 | 15,429.75 | 331,083 |
| 2022-07-29 | 17,950.00 | 18,050.00 | 17,500.00 | 17,800.00 | 15,132.21 | 147,827 |
| 2022-07-28 | 18,300.00 | 18,400.00 | 17,900.00 | 17,900.00 | 15,217.22 | 110,002 |
| 2022-07-27 | 18,200.00 | 18,250.00 | 17,850.00 | 18,100.00 | 15,387.24 | 91,651 |
| 2022-07-26 | 18,350.00 | 18,600.00 | 17,900.00 | 18,050.00 | 15,344.74 | 229,111 |
| 2022-07-25 | 18,500.00 | 19,000.00 | 18,450.00 | 18,650.00 | 15,854.81 | 184,264 |
| 2022-07-22 | 19,200.00 | 19,300.00 | 18,300.00 | 18,300.00 | 15,557.27 | 253,725 |
| 2022-07-21 | 19,700.00 | 19,750.00 | 19,150.00 | 19,150.00 | 16,279.87 | 225,408 |
| 2022-07-20 | 19,100.00 | 19,900.00 | 19,000.00 | 19,900.00 | 16,917.47 | 346,335 |
| 2022-07-19 | 19,250.00 | 19,250.00 | 18,700.00 | 18,900.00 | 16,067.34 | 124,017 |
| 2022-07-18 | 18,900.00 | 19,300.00 | 18,650.00 | 19,050.00 | 16,194.86 | 168,221 |
| 2022-07-15 | 19,150.00 | 19,450.00 | 18,550.00 | 18,700.00 | 15,897.32 | 380,743 |
| 2022-07-14 | 19,300.00 | 19,300.00 | 18,350.00 | 18,700.00 | 15,897.32 | 272,120 |
| 2022-07-13 | 18,900.00 | 20,100.00 | 18,750.00 | 19,200.00 | 16,322.38 | 646,439 |
| 2022-07-12 | 18,950.00 | 19,100.00 | 18,350.00 | 18,400.00 | 15,642.28 | 155,786 |
| 2022-07-11 | 19,400.00 | 19,800.00 | 19,000.00 | 19,200.00 | 16,322.38 | 207,858 |
| 2022-07-08 | 19,050.00 | 19,650.00 | 18,650.00 | 19,200.00 | 16,322.38 | 385,089 |
| 2022-07-07 | 18,900.00 | 20,600.00 | 18,400.00 | 18,700.00 | 15,897.32 | 1,042,873 |
| 2022-07-06 | 18,700.00 | 18,950.00 | 17,650.00 | 17,850.00 | 15,174.71 | 194,476 |
| 2022-07-05 | 17,900.00 | 18,650.00 | 17,800.00 | 18,650.00 | 15,854.81 | 161,315 |
| 2022-07-04 | 18,100.00 | 18,400.00 | 17,200.00 | 17,700.00 | 15,047.19 | 176,502 |
| 2022-07-01 | 18,550.00 | 19,050.00 | 17,500.00 | 17,700.00 | 15,047.19 | 277,901 |
| 2022-06-30 | 18,850.00 | 19,950.00 | 18,350.00 | 18,350.00 | 15,599.78 | 413,971 |
| 2022-06-29 | 18,850.00 | 19,400.00 | 18,500.00 | 18,800.00 | 15,982.33 | 237,214 |
| 2022-06-28 | 19,250.00 | 20,150.00 | 19,200.00 | 19,250.00 | 16,364.89 | 403,271 |
| 2022-06-27 | 17,000.00 | 21,200.00 | 16,450.00 | 19,550.00 | 16,619.92 | 2,630,962 |
| 2022-06-24 | 15,800.00 | 17,000.00 | 15,800.00 | 16,850.00 | 14,324.59 | 174,558 |
| 2022-06-23 | 16,200.00 | 16,850.00 | 15,500.00 | 15,850.00 | 13,474.47 | 256,057 |
| 2022-06-22 | 17,850.00 | 18,400.00 | 16,200.00 | 16,200.00 | 13,772.01 | 304,336 |
| 2022-06-21 | 17,550.00 | 18,050.00 | 17,400.00 | 17,650.00 | 15,004.69 | 194,723 |
| 2022-06-20 | 19,550.00 | 19,750.00 | 17,200.00 | 17,300.00 | 14,707.15 | 450,132 |
| 2022-06-17 | 19,050.00 | 19,900.00 | 19,000.00 | 19,500.00 | 16,577.42 | 259,347 |
| 2022-06-16 | 19,500.00 | 21,750.00 | 19,450.00 | 20,000.00 | 17,002.48 | 947,182 |
| 2022-06-15 | 20,150.00 | 20,900.00 | 19,000.00 | 19,100.00 | 16,237.37 | 373,517 |
| 2022-06-14 | 19,300.00 | 20,750.00 | 18,850.00 | 20,450.00 | 17,385.04 | 546,557 |
| 2022-06-13 | 22,200.00 | 23,200.00 | 20,000.00 | 20,100.00 | 17,087.49 | 1,226,179 |
| 2022-06-10 | 25,800.00 | 26,300.00 | 21,450.00 | 21,900.00 | 18,617.72 | 1,260,300 |
| 2022-06-09 | 24,850.00 | 26,650.00 | 24,200.00 | 26,300.00 | 22,358.26 | 976,795 |
| 2022-06-08 | 25,500.00 | 25,800.00 | 23,900.00 | 25,000.00 | 21,253.10 | 732,552 |
| 2022-06-07 | 26,650.00 | 27,250.00 | 25,400.00 | 25,400.00 | 21,593.15 | 968,686 |
| 2022-06-03 | 24,300.00 | 27,800.00 | 24,150.00 | 26,700.00 | 22,698.31 | 4,246,262 |
| 2022-06-02 | 23,050.00 | 24,450.00 | 22,900.00 | 24,300.00 | 20,658.01 | 715,183 |
| 2022-05-31 | 23,700.00 | 24,150.00 | 22,700.00 | 22,900.00 | 19,467.84 | 528,058 |
| 2022-05-30 | 23,950.00 | 24,400.00 | 23,600.00 | 23,950.00 | 20,360.47 | 438,416 |
| 2022-05-27 | 24,000.00 | 24,950.00 | 23,500.00 | 23,750.00 | 20,190.45 | 873,468 |
| 2022-05-26 | 24,650.00 | 26,150.00 | 23,850.00 | 24,100.00 | 20,487.99 | 2,572,009 |
| 2022-05-25 | 22,000.00 | 25,700.00 | 21,800.00 | 24,650.00 | 20,955.56 | 5,356,203 |
| 2022-05-24 | 21,150.00 | 22,200.00 | 20,200.00 | 21,750.00 | 18,490.20 | 364,046 |
| 2022-05-23 | 21,250.00 | 21,500.00 | 20,850.00 | 21,000.00 | 17,852.60 | 151,638 |
| 2022-05-20 | 21,500.00 | 21,850.00 | 21,300.00 | 21,400.00 | 18,192.65 | 177,575 |
| 2022-05-19 | 21,800.00 | 22,500.00 | 21,350.00 | 21,500.00 | 18,277.67 | 354,010 |
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.