Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,120.00 | 8,680.00 | 8,000.00 | 8,430.00 | 8,430.00 | 130,439 |
| 2026-07-20 | 8,930.00 | 8,930.00 | 8,210.00 | 8,330.00 | 8,330.00 | 91,252 |
| 2026-07-16 | 8,690.00 | 8,990.00 | 8,500.00 | 8,850.00 | 8,850.00 | 62,729 |
| 2026-07-15 | 8,710.00 | 9,090.00 | 8,600.00 | 8,820.00 | 8,820.00 | 162,262 |
| 2026-07-14 | 9,210.00 | 9,360.00 | 7,730.00 | 8,490.00 | 8,490.00 | 353,668 |
| 2026-07-13 | 10,480.00 | 10,480.00 | 9,380.00 | 9,430.00 | 9,430.00 | 83,578 |
| 2026-07-10 | 9,550.00 | 10,480.00 | 9,550.00 | 10,080.00 | 10,080.00 | 84,534 |
| 2026-07-09 | 10,230.00 | 10,510.00 | 9,320.00 | 9,540.00 | 9,540.00 | 182,626 |
| 2026-07-08 | 10,300.00 | 10,890.00 | 10,010.00 | 10,150.00 | 10,150.00 | 130,763 |
| 2026-07-07 | 11,320.00 | 11,650.00 | 10,220.00 | 10,400.00 | 10,400.00 | 137,429 |
| 2026-07-06 | 11,640.00 | 11,900.00 | 10,910.00 | 11,500.00 | 11,500.00 | 39,839 |
| 2026-07-03 | 11,660.00 | 11,830.00 | 11,010.00 | 11,600.00 | 11,600.00 | 85,133 |
| 2026-07-02 | 11,900.00 | 12,230.00 | 11,550.00 | 11,580.00 | 11,580.00 | 88,382 |
| 2026-07-01 | 12,150.00 | 12,550.00 | 11,850.00 | 12,270.00 | 12,270.00 | 73,577 |
| 2026-06-30 | 11,320.00 | 12,250.00 | 11,130.00 | 12,140.00 | 12,140.00 | 135,574 |
| 2026-06-29 | 10,410.00 | 12,000.00 | 10,410.00 | 11,670.00 | 11,670.00 | 182,725 |
| 2026-06-26 | 11,520.00 | 11,600.00 | 10,090.00 | 10,410.00 | 10,410.00 | 151,909 |
| 2026-06-25 | 12,310.00 | 12,490.00 | 11,100.00 | 11,450.00 | 11,450.00 | 136,141 |
| 2026-06-24 | 12,170.00 | 12,800.00 | 11,800.00 | 12,250.00 | 12,250.00 | 112,232 |
| 2026-06-23 | 13,980.00 | 14,270.00 | 12,160.00 | 12,170.00 | 12,170.00 | 212,509 |
| 2026-06-22 | 12,550.00 | 14,160.00 | 12,000.00 | 13,960.00 | 13,960.00 | 657,458 |
| 2026-06-19 | 14,720.00 | 15,350.00 | 13,710.00 | 14,290.00 | 14,290.00 | 370,303 |
| 2026-06-18 | 14,760.00 | 15,200.00 | 14,070.00 | 14,420.00 | 14,420.00 | 134,285 |
| 2026-06-17 | 13,670.00 | 14,860.00 | 13,300.00 | 14,760.00 | 14,760.00 | 187,430 |
| 2026-06-16 | 13,370.00 | 14,000.00 | 13,160.00 | 13,540.00 | 13,540.00 | 113,000 |
| 2026-06-15 | 12,120.00 | 13,900.00 | 11,970.00 | 13,500.00 | 13,500.00 | 246,041 |
| 2026-06-12 | 12,200.00 | 12,500.00 | 11,850.00 | 12,000.00 | 12,000.00 | 128,876 |
| 2026-06-11 | 11,050.00 | 11,850.00 | 10,500.00 | 11,850.00 | 11,850.00 | 185,802 |
| 2026-06-10 | 11,440.00 | 11,740.00 | 10,910.00 | 11,270.00 | 11,270.00 | 102,197 |
| 2026-06-09 | 11,120.00 | 11,720.00 | 10,740.00 | 11,440.00 | 11,440.00 | 169,099 |
| 2026-06-08 | 12,290.00 | 12,360.00 | 10,310.00 | 11,000.00 | 11,000.00 | 395,960 |
| 2026-06-05 | 14,240.00 | 14,450.00 | 13,100.00 | 13,300.00 | 13,300.00 | 206,583 |
| 2026-06-04 | 14,380.00 | 15,090.00 | 14,120.00 | 14,240.00 | 14,240.00 | 156,353 |
| 2026-06-02 | 14,500.00 | 14,750.00 | 13,200.00 | 14,380.00 | 14,380.00 | 255,413 |
| 2026-06-01 | 15,710.00 | 15,710.00 | 14,200.00 | 14,500.00 | 14,500.00 | 398,152 |
| 2026-05-29 | 15,750.00 | 16,900.00 | 14,980.00 | 15,750.00 | 15,750.00 | 375,930 |
| 2026-05-28 | 14,330.00 | 15,690.00 | 14,260.00 | 15,610.00 | 15,610.00 | 495,030 |
| 2026-05-27 | 14,340.00 | 14,660.00 | 13,100.00 | 14,330.00 | 14,330.00 | 206,593 |
| 2026-05-26 | 14,230.00 | 15,000.00 | 13,870.00 | 14,370.00 | 14,370.00 | 247,357 |
| 2026-05-22 | 13,010.00 | 14,090.00 | 12,750.00 | 14,030.00 | 14,030.00 | 269,150 |
| 2026-05-21 | 13,280.00 | 14,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | 214,234 |
| 2026-05-20 | 13,450.00 | 13,540.00 | 12,800.00 | 13,110.00 | 13,110.00 | 138,910 |
| 2026-05-19 | 12,620.00 | 13,620.00 | 12,300.00 | 13,450.00 | 13,450.00 | 195,197 |
| 2026-05-18 | 14,230.00 | 14,230.00 | 12,550.00 | 12,900.00 | 12,900.00 | 349,632 |
| 2026-05-15 | 15,240.00 | 15,240.00 | 14,010.00 | 14,230.00 | 14,230.00 | 353,679 |
| 2026-05-14 | 15,410.00 | 15,750.00 | 14,700.00 | 15,150.00 | 15,150.00 | 206,692 |
| 2026-05-13 | 15,730.00 | 15,950.00 | 14,400.00 | 15,400.00 | 15,400.00 | 461,462 |
| 2026-05-12 | 16,340.00 | 16,550.00 | 14,760.00 | 15,130.00 | 15,130.00 | 623,822 |
| 2026-05-11 | 17,000.00 | 18,500.00 | 14,860.00 | 15,400.00 | 15,400.00 | 2,515,513 |
| 2026-05-08 | 14,440.00 | 14,920.00 | 14,070.00 | 14,590.00 | 14,590.00 | 206,038 |
| 2026-05-07 | 14,400.00 | 14,900.00 | 14,000.00 | 14,370.00 | 14,370.00 | 246,981 |
| 2026-05-06 | 14,970.00 | 15,200.00 | 13,930.00 | 14,400.00 | 14,400.00 | 511,341 |
| 2026-05-04 | 17,850.00 | 18,580.00 | 14,680.00 | 14,950.00 | 14,950.00 | 1,243,305 |
| 2026-04-30 | 18,290.00 | 18,610.00 | 17,710.00 | 17,800.00 | 17,800.00 | 206,173 |
| 2026-04-29 | 17,550.00 | 18,370.00 | 17,310.00 | 18,280.00 | 18,280.00 | 245,364 |
| 2026-04-28 | 17,770.00 | 17,830.00 | 17,210.00 | 17,550.00 | 17,550.00 | 165,837 |
| 2026-04-27 | 16,770.00 | 18,190.00 | 16,770.00 | 17,770.00 | 17,770.00 | 450,446 |
| 2026-04-24 | 16,010.00 | 17,170.00 | 15,500.00 | 16,590.00 | 16,590.00 | 246,444 |
| 2026-04-23 | 15,910.00 | 16,570.00 | 15,750.00 | 16,000.00 | 16,000.00 | 274,635 |
| 2026-04-22 | 15,600.00 | 16,400.00 | 15,400.00 | 15,900.00 | 15,900.00 | 215,499 |
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.