Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 24,350.00 | 25,450.00 | 24,350.00 | 24,450.00 | 20,785.53 | 158,993 |
| 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 |
| 2021-10-20 | 38,500.00 | 44,150.00 | 38,500.00 | 39,900.00 | 33,919.95 | 2,116,812 |
| 2021-10-19 | 38,000.00 | 39,200.00 | 36,000.00 | 38,050.00 | 32,347.22 | 495,065 |
| 2021-10-18 | 40,500.00 | 41,000.00 | 38,250.00 | 38,500.00 | 32,729.77 | 770,332 |
| 2021-10-15 | 36,450.00 | 38,800.00 | 36,450.00 | 38,100.00 | 32,389.72 | 755,760 |
| 2021-10-14 | 36,450.00 | 37,050.00 | 35,300.00 | 36,450.00 | 30,987.02 | 244,609 |
← NewerPage 21 of 21 · 1,229 trading days
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.