Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 22,400.00 | 22,950.00 | 21,200.00 | 22,600.00 | 19,212.80 | 509,006 |
| 2022-05-17 | 22,500.00 | 23,050.00 | 21,700.00 | 22,000.00 | 18,702.73 | 551,175 |
| 2022-05-16 | 21,050.00 | 22,700.00 | 21,000.00 | 22,050.00 | 18,745.23 | 631,181 |
| 2022-05-13 | 21,800.00 | 23,500.00 | 20,700.00 | 20,850.00 | 17,725.09 | 1,114,670 |
| 2022-05-12 | 20,200.00 | 22,200.00 | 20,200.00 | 21,650.00 | 18,405.18 | 994,875 |
| 2022-05-11 | 19,250.00 | 21,900.00 | 19,050.00 | 20,750.00 | 17,640.07 | 995,205 |
| 2022-05-10 | 19,300.00 | 19,450.00 | 18,450.00 | 19,250.00 | 16,364.89 | 216,380 |
| 2022-05-09 | 19,800.00 | 20,500.00 | 19,750.00 | 19,800.00 | 16,832.46 | 193,440 |
| 2022-05-06 | 20,000.00 | 20,800.00 | 19,800.00 | 20,100.00 | 17,087.49 | 178,675 |
| 2022-05-04 | 21,250.00 | 22,500.00 | 20,300.00 | 20,400.00 | 17,342.53 | 528,337 |
| 2022-05-03 | 20,350.00 | 23,350.00 | 19,950.00 | 21,150.00 | 17,980.12 | 991,878 |
| 2022-05-02 | 19,100.00 | 21,250.00 | 18,850.00 | 20,550.00 | 17,470.05 | 540,212 |
| 2022-04-29 | 20,000.00 | 20,400.00 | 19,550.00 | 19,550.00 | 16,619.92 | 218,374 |
| 2022-04-28 | 20,700.00 | 21,100.00 | 19,700.00 | 19,800.00 | 16,832.46 | 310,848 |
| 2022-04-27 | 20,850.00 | 21,200.00 | 20,350.00 | 20,550.00 | 17,470.05 | 400,712 |
| 2022-04-26 | 22,850.00 | 23,600.00 | 21,550.00 | 21,700.00 | 18,447.69 | 753,032 |
| 2022-04-25 | 21,050.00 | 24,900.00 | 20,900.00 | 22,850.00 | 19,425.33 | 2,890,435 |
| 2022-04-22 | 22,200.00 | 22,250.00 | 21,350.00 | 21,600.00 | 18,362.68 | 540,763 |
| 2022-04-21 | 23,100.00 | 23,500.00 | 21,950.00 | 22,650.00 | 19,255.31 | 1,112,653 |
| 2022-04-20 | 22,250.00 | 25,400.00 | 21,650.00 | 23,000.00 | 19,552.85 | 5,868,157 |
| 2022-04-19 | 17,050.00 | 21,600.00 | 17,000.00 | 21,600.00 | 18,362.68 | 3,560,338 |
| 2022-04-18 | 16,800.00 | 16,900.00 | 16,200.00 | 16,650.00 | 14,154.56 | 63,691 |
| 2022-04-15 | 16,850.00 | 17,150.00 | 16,450.00 | 16,750.00 | 14,239.58 | 85,504 |
| 2022-04-14 | 17,550.00 | 17,550.00 | 16,950.00 | 16,950.00 | 14,409.60 | 103,491 |
| 2022-04-13 | 16,950.00 | 17,850.00 | 16,950.00 | 17,600.00 | 14,962.18 | 171,623 |
| 2022-04-12 | 16,850.00 | 17,300.00 | 16,750.00 | 16,950.00 | 14,409.60 | 141,785 |
| 2022-04-11 | 18,400.00 | 18,400.00 | 17,000.00 | 17,350.00 | 14,749.65 | 258,341 |
| 2022-04-08 | 19,000.00 | 19,250.00 | 17,950.00 | 18,550.00 | 15,769.80 | 259,317 |
| 2022-04-07 | 19,950.00 | 20,250.00 | 18,500.00 | 18,700.00 | 15,897.32 | 301,929 |
| 2022-04-06 | 20,750.00 | 20,950.00 | 19,650.00 | 19,750.00 | 16,789.95 | 354,847 |
| 2022-04-05 | 20,750.00 | 21,500.00 | 20,550.00 | 21,000.00 | 17,852.60 | 308,048 |
| 2022-04-04 | 20,800.00 | 21,250.00 | 20,300.00 | 20,650.00 | 17,555.06 | 203,903 |
| 2022-04-01 | 21,400.00 | 21,650.00 | 20,600.00 | 20,700.00 | 17,597.57 | 374,208 |
| 2022-03-31 | 24,100.00 | 24,600.00 | 20,800.00 | 21,250.00 | 18,065.14 | 1,025,365 |
| 2022-03-30 | 24,350.00 | 25,900.00 | 24,000.00 | 24,200.00 | 20,573.00 | 832,819 |
| 2022-03-29 | 24,400.00 | 25,550.00 | 23,600.00 | 24,250.00 | 20,615.51 | 864,030 |
| 2022-03-28 | 22,900.00 | 26,350.00 | 22,650.00 | 24,400.00 | 20,743.03 | 2,521,357 |
| 2022-03-25 | 20,300.00 | 24,100.00 | 20,200.00 | 23,100.00 | 19,637.86 | 3,965,605 |
| 2022-03-24 | 20,300.00 | 20,900.00 | 19,850.00 | 20,350.00 | 17,300.02 | 356,980 |
| 2022-03-23 | 20,400.00 | 21,150.00 | 19,850.00 | 20,250.00 | 17,215.01 | 343,984 |
| 2022-03-22 | 20,150.00 | 21,150.00 | 20,050.00 | 20,200.00 | 17,172.50 | 318,683 |
| 2022-03-21 | 21,100.00 | 21,600.00 | 20,150.00 | 20,150.00 | 17,130.00 | 355,395 |
| 2022-03-18 | 20,450.00 | 22,250.00 | 20,400.00 | 20,900.00 | 17,767.59 | 862,868 |
| 2022-03-17 | 20,550.00 | 23,000.00 | 19,450.00 | 20,800.00 | 17,682.58 | 2,506,416 |
| 2022-03-16 | 20,500.00 | 21,900.00 | 19,850.00 | 20,250.00 | 17,215.01 | 935,574 |
| 2022-03-15 | 17,950.00 | 22,000.00 | 17,600.00 | 21,100.00 | 17,937.62 | 6,363,692 |
| 2022-03-14 | 20,000.00 | 21,800.00 | 17,850.00 | 18,000.00 | 15,302.23 | 2,108,711 |
| 2022-03-11 | 16,450.00 | 21,050.00 | 16,050.00 | 20,250.00 | 17,215.01 | 4,921,416 |
| 2022-03-10 | 13,650.00 | 17,050.00 | 13,500.00 | 16,200.00 | 13,772.01 | 2,169,352 |
| 2022-03-08 | 12,600.00 | 15,150.00 | 12,300.00 | 13,350.00 | 11,349.16 | 755,558 |
| 2022-03-07 | 13,000.00 | 13,000.00 | 12,550.00 | 12,800.00 | 10,881.59 | 83,186 |
| 2022-03-04 | 13,300.00 | 13,350.00 | 12,850.00 | 13,100.00 | 11,136.62 | 70,011 |
| 2022-03-03 | 12,950.00 | 13,250.00 | 12,800.00 | 13,200.00 | 11,221.64 | 76,868 |
| 2022-03-02 | 12,700.00 | 12,850.00 | 12,300.00 | 12,700.00 | 10,796.57 | 74,581 |
| 2022-02-28 | 12,500.00 | 12,850.00 | 12,350.00 | 12,700.00 | 10,796.57 | 85,792 |
| 2022-02-25 | 12,200.00 | 12,800.00 | 11,850.00 | 12,500.00 | 10,626.55 | 266,672 |
| 2022-02-24 | 15,250.00 | 15,450.00 | 12,100.00 | 12,200.00 | 10,371.51 | 575,197 |
| 2022-02-23 | 15,350.00 | 15,800.00 | 15,100.00 | 15,300.00 | 13,006.90 | 68,150 |
| 2022-02-22 | 15,450.00 | 15,650.00 | 15,100.00 | 15,250.00 | 12,964.39 | 67,015 |
| 2022-02-21 | 15,600.00 | 16,000.00 | 15,400.00 | 15,900.00 | 13,516.97 | 37,033 |
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.