Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 15,690.00 | 15,870.00 | 15,100.00 | 15,610.00 | 15,610.00 | 159,143 |
| 2026-04-20 | 15,850.00 | 16,060.00 | 15,410.00 | 15,670.00 | 15,670.00 | 145,245 |
| 2026-04-17 | 16,300.00 | 16,380.00 | 15,700.00 | 15,850.00 | 15,850.00 | 116,119 |
| 2026-04-16 | 16,150.00 | 16,600.00 | 15,890.00 | 16,300.00 | 16,300.00 | 149,004 |
| 2026-04-15 | 14,900.00 | 16,370.00 | 14,900.00 | 16,150.00 | 16,150.00 | 259,244 |
| 2026-04-14 | 15,150.00 | 15,460.00 | 14,610.00 | 14,650.00 | 14,650.00 | 182,395 |
| 2026-04-13 | 13,310.00 | 15,800.00 | 13,310.00 | 14,940.00 | 14,940.00 | 387,883 |
| 2026-04-10 | 13,770.00 | 14,130.00 | 13,500.00 | 13,930.00 | 13,930.00 | 168,867 |
| 2026-04-09 | 14,000.00 | 14,060.00 | 13,510.00 | 13,770.00 | 13,770.00 | 82,834 |
| 2026-04-08 | 13,500.00 | 14,090.00 | 13,500.00 | 13,970.00 | 13,970.00 | 174,987 |
| 2026-04-07 | 14,060.00 | 14,160.00 | 13,220.00 | 13,320.00 | 13,320.00 | 200,272 |
| 2026-04-06 | 14,000.00 | 14,390.00 | 13,610.00 | 13,800.00 | 13,800.00 | 173,107 |
| 2026-04-03 | 14,890.00 | 14,890.00 | 13,760.00 | 13,990.00 | 13,990.00 | 378,442 |
| 2026-04-02 | 15,250.00 | 15,960.00 | 13,570.00 | 13,880.00 | 13,880.00 | 592,528 |
| 2026-04-01 | 14,520.00 | 15,180.00 | 14,420.00 | 15,040.00 | 15,040.00 | 231,071 |
| 2026-03-31 | 15,300.00 | 15,750.00 | 14,000.00 | 14,150.00 | 14,150.00 | 379,256 |
| 2026-03-30 | 15,270.00 | 15,820.00 | 14,960.00 | 15,290.00 | 15,290.00 | 199,205 |
| 2026-03-27 | 15,600.00 | 16,150.00 | 14,380.00 | 15,840.00 | 15,840.00 | 304,352 |
| 2026-03-26 | 16,840.00 | 16,840.00 | 15,300.00 | 15,640.00 | 15,640.00 | 363,002 |
| 2026-03-25 | 17,500.00 | 17,600.00 | 14,280.00 | 16,350.00 | 16,350.00 | 1,021,102 |
| 2026-03-24 | 17,500.00 | 17,950.00 | 17,010.00 | 17,410.00 | 17,410.00 | 242,744 |
| 2026-03-23 | 18,080.00 | 18,080.00 | 16,910.00 | 17,010.00 | 17,010.00 | 312,034 |
| 2026-03-20 | 18,090.00 | 18,700.00 | 17,650.00 | 18,430.00 | 18,430.00 | 265,411 |
| 2026-03-19 | 17,600.00 | 18,500.00 | 17,600.00 | 17,810.00 | 17,810.00 | 303,926 |
| 2026-03-18 | 19,380.00 | 19,500.00 | 17,700.00 | 18,320.00 | 18,320.00 | 560,448 |
| 2026-03-17 | 19,810.00 | 20,750.00 | 18,950.00 | 19,000.00 | 19,000.00 | 465,091 |
| 2026-03-16 | 18,650.00 | 19,920.00 | 17,800.00 | 19,710.00 | 19,710.00 | 557,385 |
| 2026-03-13 | 17,200.00 | 19,150.00 | 16,500.00 | 18,650.00 | 18,650.00 | 464,449 |
| 2026-03-12 | 16,400.00 | 17,730.00 | 16,270.00 | 17,380.00 | 17,380.00 | 315,951 |
| 2026-03-11 | 16,260.00 | 17,360.00 | 16,030.00 | 16,400.00 | 16,400.00 | 268,419 |
| 2026-03-10 | 17,080.00 | 17,200.00 | 16,100.00 | 16,200.00 | 16,200.00 | 342,797 |
| 2026-03-09 | 15,600.00 | 17,000.00 | 15,540.00 | 16,450.00 | 16,450.00 | 326,017 |
| 2026-03-06 | 16,430.00 | 17,470.00 | 15,960.00 | 16,650.00 | 16,650.00 | 307,371 |
| 2026-03-05 | 16,390.00 | 16,890.00 | 15,700.00 | 16,430.00 | 16,430.00 | 514,682 |
| 2026-03-04 | 17,000.00 | 17,000.00 | 13,100.00 | 14,210.00 | 14,210.00 | 1,193,227 |
| 2026-03-03 | 18,000.00 | 19,960.00 | 17,500.00 | 17,740.00 | 17,740.00 | 839,777 |
| 2026-02-27 | 17,180.00 | 18,900.00 | 17,170.00 | 18,610.00 | 18,610.00 | 453,554 |
| 2026-02-26 | 17,900.00 | 18,550.00 | 17,250.00 | 17,460.00 | 17,460.00 | 389,705 |
| 2026-02-25 | 16,290.00 | 18,410.00 | 16,290.00 | 17,900.00 | 17,900.00 | 744,036 |
| 2026-02-24 | 16,050.00 | 16,460.00 | 15,240.00 | 16,270.00 | 16,270.00 | 447,180 |
| 2026-02-23 | 16,260.00 | 16,800.00 | 15,100.00 | 16,180.00 | 16,180.00 | 554,288 |
| 2026-02-20 | 14,790.00 | 16,850.00 | 14,600.00 | 16,500.00 | 16,500.00 | 606,194 |
| 2026-02-19 | 14,030.00 | 15,500.00 | 13,810.00 | 14,790.00 | 14,790.00 | 570,501 |
| 2026-02-13 | 12,690.00 | 14,400.00 | 12,280.00 | 13,970.00 | 13,970.00 | 760,846 |
| 2026-02-12 | 12,450.00 | 13,130.00 | 12,380.00 | 12,690.00 | 12,690.00 | 299,752 |
| 2026-02-11 | 12,160.00 | 12,830.00 | 12,160.00 | 12,450.00 | 12,450.00 | 363,014 |
| 2026-02-10 | 12,070.00 | 13,070.00 | 12,070.00 | 12,260.00 | 12,260.00 | 478,194 |
| 2026-02-09 | 12,170.00 | 12,440.00 | 11,500.00 | 12,240.00 | 12,240.00 | 566,132 |
| 2026-02-06 | 12,000.00 | 12,560.00 | 11,140.00 | 12,110.00 | 12,110.00 | 699,517 |
| 2026-02-05 | 12,500.00 | 12,880.00 | 11,850.00 | 12,420.00 | 12,420.00 | 534,978 |
| 2026-02-04 | 12,630.00 | 12,880.00 | 12,100.00 | 12,300.00 | 12,300.00 | 509,413 |
| 2026-02-03 | 11,700.00 | 13,150.00 | 11,360.00 | 12,780.00 | 12,780.00 | 874,830 |
| 2026-02-02 | 12,080.00 | 12,190.00 | 11,020.00 | 11,210.00 | 11,210.00 | 951,282 |
| 2026-01-30 | 9,730.00 | 12,430.00 | 9,730.00 | 12,080.00 | 12,080.00 | 2,948,204 |
| 2026-01-29 | 9,100.00 | 10,380.00 | 8,670.00 | 9,720.00 | 9,720.00 | 1,083,481 |
| 2026-01-28 | 9,000.00 | 9,560.00 | 8,820.00 | 8,890.00 | 8,890.00 | 466,032 |
| 2026-01-27 | 9,020.00 | 9,290.00 | 8,470.00 | 8,880.00 | 8,880.00 | 422,891 |
| 2026-01-26 | 9,610.00 | 9,750.00 | 8,950.00 | 9,000.00 | 9,000.00 | 656,971 |
| 2026-01-23 | 8,900.00 | 9,880.00 | 8,760.00 | 9,600.00 | 9,600.00 | 794,240 |
| 2026-01-22 | 8,230.00 | 8,980.00 | 7,990.00 | 8,870.00 | 8,870.00 | 604,682 |
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.