Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 15,350.00 | 16,100.00 | 15,200.00 | 15,900.00 | 13,516.97 | 53,847 |
| 2022-02-17 | 15,800.00 | 16,300.00 | 15,500.00 | 15,800.00 | 13,431.96 | 54,884 |
| 2022-02-16 | 15,350.00 | 16,000.00 | 15,350.00 | 16,000.00 | 13,601.98 | 65,527 |
| 2022-02-15 | 15,450.00 | 15,800.00 | 14,950.00 | 15,000.00 | 12,751.86 | 73,787 |
| 2022-02-14 | 15,800.00 | 16,100.00 | 15,350.00 | 15,500.00 | 13,176.92 | 54,728 |
| 2022-02-11 | 16,600.00 | 16,850.00 | 16,000.00 | 16,100.00 | 13,687.00 | 66,736 |
| 2022-02-10 | 17,500.00 | 17,750.00 | 16,700.00 | 16,850.00 | 14,324.59 | 75,991 |
| 2022-02-09 | 16,700.00 | 18,100.00 | 16,700.00 | 17,200.00 | 14,622.13 | 95,287 |
| 2022-02-08 | 17,200.00 | 17,350.00 | 16,550.00 | 16,750.00 | 14,239.58 | 102,994 |
| 2022-02-07 | 17,300.00 | 17,500.00 | 16,900.00 | 17,350.00 | 14,749.65 | 42,662 |
| 2022-02-04 | 16,700.00 | 17,450.00 | 16,700.00 | 17,300.00 | 14,707.15 | 85,618 |
| 2022-02-03 | 16,400.00 | 17,250.00 | 16,100.00 | 16,950.00 | 14,409.60 | 109,363 |
| 2022-01-28 | 15,100.00 | 16,300.00 | 14,950.00 | 16,100.00 | 13,687.00 | 138,109 |
| 2022-01-27 | 16,450.00 | 16,500.00 | 14,900.00 | 15,050.00 | 12,794.37 | 264,013 |
| 2022-01-26 | 16,700.00 | 17,100.00 | 16,200.00 | 16,250.00 | 13,814.52 | 127,149 |
| 2022-01-25 | 18,600.00 | 18,600.00 | 16,800.00 | 16,850.00 | 14,324.59 | 168,762 |
| 2022-01-24 | 19,200.00 | 19,300.00 | 18,200.00 | 18,250.00 | 15,514.76 | 127,994 |
| 2022-01-21 | 19,250.00 | 20,800.00 | 19,100.00 | 19,500.00 | 16,577.42 | 295,050 |
| 2022-01-20 | 18,300.00 | 18,950.00 | 18,200.00 | 18,900.00 | 16,067.34 | 106,032 |
| 2022-01-19 | 18,400.00 | 18,700.00 | 18,250.00 | 18,300.00 | 15,557.27 | 107,629 |
| 2022-01-18 | 18,900.00 | 19,650.00 | 18,700.00 | 18,850.00 | 16,024.84 | 116,101 |
| 2022-01-17 | 20,200.00 | 20,200.00 | 18,950.00 | 19,050.00 | 16,194.86 | 146,053 |
| 2022-01-14 | 20,450.00 | 20,500.00 | 20,000.00 | 20,100.00 | 17,087.49 | 110,872 |
| 2022-01-13 | 21,350.00 | 21,550.00 | 20,450.00 | 20,700.00 | 17,597.57 | 155,382 |
| 2022-01-12 | 21,300.00 | 21,750.00 | 21,150.00 | 21,400.00 | 18,192.65 | 103,176 |
| 2022-01-11 | 21,300.00 | 21,750.00 | 20,750.00 | 21,400.00 | 18,192.65 | 137,950 |
| 2022-01-10 | 21,750.00 | 21,850.00 | 21,100.00 | 21,400.00 | 18,192.65 | 89,795 |
| 2022-01-07 | 21,450.00 | 22,050.00 | 21,450.00 | 21,700.00 | 18,447.69 | 44,018 |
| 2022-01-06 | 21,700.00 | 22,200.00 | 21,450.00 | 21,500.00 | 18,277.67 | 123,017 |
| 2022-01-05 | 23,250.00 | 23,250.00 | 22,200.00 | 22,250.00 | 18,915.26 | 188,778 |
| 2022-01-04 | 23,000.00 | 23,350.00 | 22,700.00 | 23,300.00 | 19,807.89 | 147,934 |
| 2022-01-03 | 22,700.00 | 23,250.00 | 22,600.00 | 22,900.00 | 19,467.84 | 149,443 |
| 2021-12-30 | 22,300.00 | 22,800.00 | 21,900.00 | 22,650.00 | 19,255.31 | 92,270 |
| 2021-12-29 | 22,400.00 | 22,700.00 | 22,100.00 | 22,250.00 | 18,915.26 | 123,047 |
| 2021-12-28 | 22,400.00 | 24,600.00 | 22,000.00 | 22,500.00 | 19,127.79 | 451,843 |
| 2021-12-27 | 22,650.00 | 22,950.00 | 21,900.00 | 22,450.00 | 19,085.28 | 125,989 |
| 2021-12-24 | 23,050.00 | 23,450.00 | 22,600.00 | 22,650.00 | 19,255.31 | 83,296 |
| 2021-12-23 | 22,800.00 | 23,000.00 | 22,250.00 | 22,800.00 | 19,382.83 | 98,749 |
| 2021-12-22 | 22,500.00 | 22,950.00 | 22,500.00 | 22,800.00 | 19,382.83 | 79,841 |
| 2021-12-21 | 23,500.00 | 23,800.00 | 22,500.00 | 22,750.00 | 19,340.32 | 169,458 |
| 2021-12-20 | 24,950.00 | 25,250.00 | 23,600.00 | 23,750.00 | 20,190.45 | 151,271 |
| 2021-12-17 | 24,800.00 | 25,250.00 | 24,450.00 | 24,850.00 | 21,125.58 | 192,351 |
| 2021-12-16 | 24,900.00 | 25,600.00 | 24,500.00 | 25,050.00 | 21,295.61 | 234,626 |
| 2021-12-15 | 24,500.00 | 25,750.00 | 24,050.00 | 25,100.00 | 21,338.11 | 760,938 |
| 2021-12-14 | 23,400.00 | 24,150.00 | 23,000.00 | 24,000.00 | 20,402.98 | 154,148 |
| 2021-12-13 | 24,100.00 | 24,200.00 | 23,300.00 | 23,400.00 | 19,892.90 | 126,180 |
| 2021-12-10 | 23,250.00 | 24,400.00 | 23,000.00 | 23,900.00 | 20,317.96 | 247,236 |
| 2021-12-09 | 22,900.00 | 23,750.00 | 22,550.00 | 23,300.00 | 19,807.89 | 136,292 |
| 2021-12-08 | 23,150.00 | 23,950.00 | 22,950.00 | 22,950.00 | 19,510.35 | 317,670 |
| 2021-12-07 | 22,350.00 | 23,600.00 | 21,950.00 | 23,150.00 | 19,680.37 | 221,454 |
| 2021-12-06 | 21,800.00 | 22,550.00 | 21,700.00 | 22,250.00 | 18,915.26 | 101,385 |
| 2021-12-03 | 21,700.00 | 22,500.00 | 21,450.00 | 22,200.00 | 18,872.75 | 157,290 |
| 2021-12-02 | 20,450.00 | 22,250.00 | 20,450.00 | 21,650.00 | 18,405.18 | 249,219 |
| 2021-12-01 | 20,550.00 | 21,250.00 | 20,450.00 | 20,850.00 | 17,725.09 | 177,031 |
| 2021-11-30 | 22,050.00 | 22,300.00 | 20,500.00 | 20,550.00 | 17,470.05 | 363,331 |
| 2021-11-29 | 22,750.00 | 23,050.00 | 21,600.00 | 21,800.00 | 18,532.70 | 551,994 |
| 2021-11-26 | 24,250.00 | 24,950.00 | 23,400.00 | 23,450.00 | 19,935.41 | 277,560 |
| 2021-11-25 | 24,900.00 | 25,150.00 | 24,350.00 | 24,400.00 | 20,743.03 | 138,407 |
| 2021-11-24 | 24,500.00 | 25,200.00 | 24,350.00 | 24,900.00 | 21,168.09 | 122,181 |
| 2021-11-23 | 24,350.00 | 25,450.00 | 24,350.00 | 24,450.00 | 20,785.53 | 158,993 |
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.