Curacle Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	25,100.00	25,550.00	24,450.00	24,700.00	20,998.06	244,584
2021-11-19	25,600.00	26,550.00	25,400.00	25,600.00	21,763.17	285,734
2021-11-18	26,550.00	26,600.00	25,700.00	25,800.00	21,933.20	143,052
2021-11-17	27,000.00	27,100.00	26,050.00	26,550.00	22,570.79	192,799
2021-11-16	28,200.00	28,200.00	27,100.00	27,100.00	23,038.36	247,565
2021-11-15	26,250.00	28,350.00	26,150.00	28,200.00	23,973.50	384,280
2021-11-12	25,500.00	26,900.00	25,450.00	26,150.00	22,230.74	266,571
2021-11-11	26,400.00	27,400.00	25,450.00	25,800.00	21,933.20	344,684
2021-11-10	27,800.00	28,500.00	26,750.00	26,900.00	22,868.34	290,220
2021-11-09	29,200.00	29,450.00	28,050.00	28,050.00	23,845.98	184,048
2021-11-08	28,900.00	29,550.00	27,500.00	29,200.00	24,823.62	268,310
2021-11-05	30,250.00	30,400.00	28,600.00	28,800.00	24,483.57	384,831
2021-11-04	31,000.00	31,150.00	29,950.00	30,150.00	25,631.24	293,005
2021-11-03	31,300.00	32,150.00	30,700.00	30,800.00	26,183.82	229,635
2021-11-02	31,250.00	32,650.00	31,000.00	31,450.00	26,736.40	405,263
2021-11-01	33,250.00	33,950.00	31,150.00	31,300.00	26,608.88	548,564
2021-10-29	34,600.00	35,750.00	33,000.00	33,300.00	28,309.13	706,895
2021-10-28	38,500.00	39,900.00	34,900.00	35,550.00	30,221.91	2,707,819
2021-10-27	44,900.00	45,350.00	41,050.00	44,050.00	37,447.96	598,540
2021-10-26	42,900.00	44,950.00	42,350.00	44,750.00	38,043.05	639,722
2021-10-25	41,150.00	43,700.00	41,150.00	42,700.00	36,300.29	540,527
2021-10-22	38,850.00	43,200.00	38,500.00	41,800.00	35,535.18	978,521
2021-10-21	39,950.00	40,850.00	39,000.00	39,000.00	33,154.84	344,276

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.