Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9,570.00 | 9,730.00 | 7,900.00 | 8,070.00 | 8,070.00 | 1,241,435 |
| 2026-01-20 | 9,260.00 | 11,500.00 | 8,920.00 | 9,590.00 | 9,590.00 | 2,978,756 |
| 2026-01-19 | 8,590.00 | 9,250.00 | 8,550.00 | 9,200.00 | 9,200.00 | 549,355 |
| 2026-01-16 | 8,330.00 | 8,500.00 | 8,020.00 | 8,450.00 | 8,450.00 | 199,381 |
| 2026-01-15 | 8,250.00 | 8,490.00 | 7,950.00 | 8,360.00 | 8,360.00 | 220,726 |
| 2026-01-14 | 8,370.00 | 8,500.00 | 8,180.00 | 8,320.00 | 8,320.00 | 192,647 |
| 2026-01-13 | 8,020.00 | 8,560.00 | 7,930.00 | 8,370.00 | 8,370.00 | 307,136 |
| 2026-01-12 | 8,230.00 | 8,600.00 | 7,800.00 | 8,030.00 | 8,030.00 | 318,408 |
| 2026-01-09 | 8,190.00 | 8,270.00 | 7,880.00 | 8,210.00 | 8,210.00 | 172,716 |
| 2026-01-08 | 8,150.00 | 8,240.00 | 7,930.00 | 8,190.00 | 8,190.00 | 153,001 |
| 2026-01-07 | 8,390.00 | 8,450.00 | 7,940.00 | 8,120.00 | 8,120.00 | 309,644 |
| 2026-01-06 | 8,790.00 | 8,910.00 | 8,230.00 | 8,350.00 | 8,350.00 | 363,766 |
| 2026-01-05 | 8,180.00 | 8,850.00 | 8,010.00 | 8,800.00 | 8,800.00 | 494,949 |
| 2026-01-02 | 7,100.00 | 8,270.00 | 6,930.00 | 8,180.00 | 8,180.00 | 866,707 |
| 2025-12-30 | 7,200.00 | 7,300.00 | 7,050.00 | 7,130.00 | 7,130.00 | 136,405 |
| 2025-12-29 | 7,290.00 | 7,350.00 | 7,100.00 | 7,200.00 | 7,200.00 | 179,810 |
| 2025-12-26 | 6,800.00 | 7,420.00 | 6,670.00 | 7,130.00 | 7,130.00 | 523,262 |
| 2025-12-24 | 7,030.00 | 7,080.00 | 6,810.00 | 6,870.00 | 6,870.00 | 171,233 |
| 2025-12-23 | 7,380.00 | 7,380.00 | 6,950.00 | 7,030.00 | 7,030.00 | 219,469 |
| 2025-12-22 | 7,000.00 | 7,430.00 | 7,000.00 | 7,220.00 | 7,220.00 | 341,962 |
| 2025-12-19 | 7,580.00 | 7,580.00 | 6,770.00 | 6,970.00 | 6,970.00 | 607,926 |
| 2025-12-18 | 6,370.00 | 7,000.00 | 6,270.00 | 6,920.00 | 6,920.00 | 408,246 |
| 2025-12-17 | 6,510.00 | 6,630.00 | 6,360.00 | 6,430.00 | 6,430.00 | 219,626 |
| 2025-12-16 | 6,360.00 | 6,640.00 | 6,270.00 | 6,490.00 | 6,490.00 | 392,925 |
| 2025-12-15 | 6,160.00 | 6,580.00 | 6,150.00 | 6,420.00 | 6,420.00 | 257,731 |
| 2025-12-12 | 6,210.00 | 6,440.00 | 6,110.00 | 6,310.00 | 6,310.00 | 323,185 |
| 2025-12-11 | 6,200.00 | 6,730.00 | 6,150.00 | 6,390.00 | 6,390.00 | 595,109 |
| 2025-12-10 | 6,080.00 | 6,280.00 | 5,980.00 | 6,150.00 | 6,150.00 | 275,839 |
| 2025-12-09 | 6,350.00 | 6,390.00 | 5,970.00 | 6,170.00 | 6,170.00 | 393,181 |
| 2025-12-08 | 6,420.00 | 6,610.00 | 6,220.00 | 6,300.00 | 6,300.00 | 538,203 |
| 2025-12-05 | 5,570.00 | 6,570.00 | 5,560.00 | 6,410.00 | 6,410.00 | 1,257,099 |
| 2025-12-04 | 5,630.00 | 5,750.00 | 5,510.00 | 5,610.00 | 5,610.00 | 131,579 |
| 2025-12-03 | 6,200.00 | 6,200.00 | 5,470.00 | 5,630.00 | 5,630.00 | 258,205 |
| 2025-12-02 | 5,600.00 | 5,680.00 | 5,200.00 | 5,650.00 | 5,650.00 | 210,495 |
| 2025-12-01 | 5,720.00 | 5,830.00 | 5,500.00 | 5,650.00 | 5,650.00 | 272,271 |
| 2025-11-28 | 5,380.00 | 5,790.00 | 5,370.00 | 5,620.00 | 5,620.00 | 314,770 |
| 2025-11-27 | 5,570.00 | 5,620.00 | 5,290.00 | 5,350.00 | 5,350.00 | 346,084 |
| 2025-11-26 | 4,815.00 | 6,000.00 | 4,815.00 | 5,540.00 | 5,540.00 | 1,521,564 |
| 2025-11-25 | 4,750.00 | 4,935.00 | 4,740.00 | 4,780.00 | 4,780.00 | 110,617 |
| 2025-11-24 | 4,660.00 | 4,880.00 | 4,615.00 | 4,750.00 | 4,750.00 | 183,350 |
| 2025-11-21 | 4,450.00 | 4,750.00 | 4,400.00 | 4,660.00 | 4,660.00 | 197,340 |
| 2025-11-20 | 4,565.00 | 4,655.00 | 4,520.00 | 4,585.00 | 4,585.00 | 179,976 |
| 2025-11-19 | 5,100.00 | 5,100.00 | 4,430.00 | 4,565.00 | 4,565.00 | 655,030 |
| 2025-11-18 | 4,800.00 | 5,070.00 | 4,615.00 | 5,000.00 | 5,000.00 | 511,945 |
| 2025-11-17 | 4,935.00 | 5,000.00 | 4,780.00 | 4,890.00 | 4,890.00 | 320,544 |
| 2025-11-14 | 5,640.00 | 5,800.00 | 4,870.00 | 4,950.00 | 4,950.00 | 819,028 |
| 2025-11-13 | 5,500.00 | 5,810.00 | 5,280.00 | 5,770.00 | 5,770.00 | 606,854 |
| 2025-11-12 | 5,310.00 | 5,520.00 | 5,260.00 | 5,380.00 | 5,380.00 | 323,292 |
| 2025-11-11 | 5,170.00 | 5,380.00 | 5,050.00 | 5,300.00 | 5,300.00 | 312,246 |
| 2025-11-10 | 5,140.00 | 5,320.00 | 5,000.00 | 5,070.00 | 5,070.00 | 232,733 |
| 2025-11-07 | 5,300.00 | 5,400.00 | 5,050.00 | 5,150.00 | 5,150.00 | 247,590 |
| 2025-11-06 | 5,320.00 | 5,440.00 | 5,240.00 | 5,320.00 | 5,320.00 | 123,289 |
| 2025-11-05 | 5,500.00 | 5,600.00 | 5,250.00 | 5,300.00 | 5,300.00 | 204,398 |
| 2025-11-04 | 5,450.00 | 5,610.00 | 5,220.00 | 5,500.00 | 5,500.00 | 292,457 |
| 2025-11-03 | 5,460.00 | 5,490.00 | 5,030.00 | 5,450.00 | 5,450.00 | 440,370 |
| 2025-10-31 | 5,350.00 | 5,570.00 | 5,260.00 | 5,460.00 | 5,460.00 | 290,895 |
| 2025-10-30 | 5,670.00 | 5,670.00 | 5,250.00 | 5,340.00 | 5,340.00 | 293,082 |
| 2025-10-29 | 6,300.00 | 6,310.00 | 5,310.00 | 5,540.00 | 5,540.00 | 835,961 |
| 2025-10-28 | 6,100.00 | 6,370.00 | 5,900.00 | 6,300.00 | 6,300.00 | 302,678 |
| 2025-10-27 | 5,770.00 | 6,280.00 | 5,680.00 | 6,120.00 | 6,120.00 | 620,395 |
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.