Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,770.00 | 6,280.00 | 5,680.00 | 6,120.00 | 6,120.00 | 620,395 |
| 2025-10-24 | 5,730.00 | 5,800.00 | 5,460.00 | 5,720.00 | 5,720.00 | 327,231 |
| 2025-10-23 | 5,920.00 | 5,980.00 | 5,570.00 | 5,720.00 | 5,720.00 | 332,606 |
| 2025-10-22 | 5,930.00 | 6,000.00 | 5,800.00 | 5,910.00 | 5,910.00 | 140,622 |
| 2025-10-21 | 6,000.00 | 6,310.00 | 5,850.00 | 5,920.00 | 5,920.00 | 307,588 |
| 2025-10-20 | 6,060.00 | 6,120.00 | 5,750.00 | 5,990.00 | 5,990.00 | 524,340 |
| 2025-10-17 | 6,220.00 | 6,280.00 | 5,980.00 | 6,000.00 | 6,000.00 | 348,828 |
| 2025-10-16 | 6,810.00 | 6,990.00 | 6,120.00 | 6,220.00 | 6,220.00 | 635,997 |
| 2025-10-15 | 6,690.00 | 6,850.00 | 6,550.00 | 6,840.00 | 6,840.00 | 222,757 |
| 2025-10-14 | 7,320.00 | 7,390.00 | 6,630.00 | 6,690.00 | 6,690.00 | 622,499 |
| 2025-10-13 | 7,020.00 | 7,460.00 | 7,020.00 | 7,320.00 | 7,320.00 | 381,498 |
| 2025-10-10 | 7,060.00 | 7,450.00 | 6,900.00 | 7,280.00 | 7,280.00 | 699,265 |
| 2025-10-02 | 6,600.00 | 7,340.00 | 6,350.00 | 7,000.00 | 7,000.00 | 1,133,779 |
| 2025-10-01 | 6,770.00 | 6,780.00 | 6,470.00 | 6,570.00 | 6,570.00 | 607,332 |
| 2025-09-30 | 6,220.00 | 6,600.00 | 5,830.00 | 6,500.00 | 6,500.00 | 685,400 |
| 2025-09-29 | 6,270.00 | 6,400.00 | 6,080.00 | 6,290.00 | 6,290.00 | 261,006 |
| 2025-09-26 | 6,100.00 | 6,340.00 | 6,060.00 | 6,180.00 | 6,180.00 | 301,066 |
| 2025-09-25 | 6,360.00 | 6,460.00 | 6,180.00 | 6,220.00 | 6,220.00 | 380,691 |
| 2025-09-24 | 6,660.00 | 6,690.00 | 6,140.00 | 6,380.00 | 6,380.00 | 860,921 |
| 2025-09-23 | 6,100.00 | 7,180.00 | 6,100.00 | 6,660.00 | 6,660.00 | 3,512,202 |
| 2025-09-22 | 5,780.00 | 6,170.00 | 5,720.00 | 6,030.00 | 6,030.00 | 1,695,345 |
| 2025-09-19 | 5,550.00 | 6,190.00 | 5,460.00 | 5,900.00 | 5,900.00 | 2,099,174 |
| 2025-09-18 | 5,200.00 | 6,040.00 | 5,150.00 | 5,540.00 | 5,540.00 | 3,093,041 |
| 2025-09-17 | 5,880.00 | 5,910.00 | 5,550.00 | 5,580.00 | 5,580.00 | 859,751 |
| 2025-09-16 | 6,490.00 | 6,620.00 | 5,780.00 | 5,820.00 | 5,820.00 | 1,415,236 |
| 2025-09-15 | 6,920.00 | 7,010.00 | 6,340.00 | 6,430.00 | 6,430.00 | 1,236,141 |
| 2025-09-12 | 7,550.00 | 7,900.00 | 6,720.00 | 7,200.00 | 7,200.00 | 3,829,093 |
| 2025-09-11 | 5,580.00 | 7,330.00 | 5,570.00 | 7,330.00 | 7,330.00 | 3,958,720 |
| 2025-09-10 | 4,930.00 | 6,140.00 | 4,825.00 | 5,640.00 | 5,640.00 | 2,901,976 |
| 2025-09-09 | 4,650.00 | 4,910.00 | 4,525.00 | 4,730.00 | 4,730.00 | 338,470 |
| 2025-09-08 | 4,200.00 | 4,735.00 | 4,135.00 | 4,665.00 | 4,665.00 | 608,772 |
| 2025-09-05 | 4,045.00 | 4,150.00 | 3,975.00 | 4,130.00 | 4,130.00 | 180,646 |
| 2025-09-04 | 3,790.00 | 4,100.00 | 3,755.00 | 4,090.00 | 4,090.00 | 282,302 |
| 2025-09-03 | 3,660.00 | 3,790.00 | 3,600.00 | 3,755.00 | 3,755.00 | 91,636 |
| 2025-09-02 | 3,660.00 | 3,810.00 | 3,635.00 | 3,755.00 | 3,755.00 | 157,842 |
| 2025-09-01 | 3,780.00 | 3,840.00 | 3,625.00 | 3,650.00 | 3,650.00 | 132,580 |
| 2025-08-29 | 3,650.00 | 3,880.00 | 3,620.00 | 3,660.00 | 3,660.00 | 213,207 |
| 2025-08-28 | 4,090.00 | 4,090.00 | 3,695.00 | 3,715.00 | 3,715.00 | 453,650 |
| 2025-08-27 | 4,220.00 | 4,280.00 | 4,085.00 | 4,085.00 | 4,085.00 | 129,834 |
| 2025-08-26 | 4,300.00 | 4,350.00 | 4,150.00 | 4,220.00 | 4,220.00 | 196,303 |
| 2025-08-25 | 4,430.00 | 4,590.00 | 4,185.00 | 4,270.00 | 4,270.00 | 326,989 |
| 2025-08-22 | 4,170.00 | 5,250.00 | 3,935.00 | 4,340.00 | 4,340.00 | 3,441,250 |
| 2025-08-21 | 4,260.00 | 4,395.00 | 4,050.00 | 4,100.00 | 4,100.00 | 64,081 |
| 2025-08-20 | 4,300.00 | 4,335.00 | 4,170.00 | 4,295.00 | 4,295.00 | 34,840 |
| 2025-08-19 | 4,150.00 | 4,325.00 | 4,025.00 | 4,300.00 | 4,300.00 | 82,287 |
| 2025-08-18 | 4,280.00 | 4,355.00 | 4,120.00 | 4,130.00 | 4,130.00 | 53,591 |
| 2025-08-14 | 4,305.00 | 4,360.00 | 4,270.00 | 4,280.00 | 4,280.00 | 30,253 |
| 2025-08-13 | 4,335.00 | 4,345.00 | 4,250.00 | 4,300.00 | 4,300.00 | 26,737 |
| 2025-08-12 | 4,345.00 | 4,485.00 | 4,260.00 | 4,325.00 | 4,325.00 | 67,506 |
| 2025-08-11 | 4,320.00 | 4,445.00 | 4,250.00 | 4,340.00 | 4,340.00 | 42,927 |
| 2025-08-08 | 4,275.00 | 4,340.00 | 4,225.00 | 4,310.00 | 4,310.00 | 32,581 |
| 2025-08-07 | 4,470.00 | 4,470.00 | 4,275.00 | 4,275.00 | 4,275.00 | 88,652 |
| 2025-08-06 | 4,445.00 | 4,560.00 | 4,315.00 | 4,470.00 | 4,470.00 | 91,147 |
| 2025-08-05 | 4,480.00 | 4,580.00 | 4,460.00 | 4,490.00 | 4,490.00 | 29,855 |
| 2025-08-04 | 4,440.00 | 4,480.00 | 4,270.00 | 4,440.00 | 4,440.00 | 28,967 |
| 2025-08-01 | 4,580.00 | 4,665.00 | 4,400.00 | 4,400.00 | 4,400.00 | 99,659 |
| 2025-07-31 | 4,895.00 | 4,895.00 | 4,605.00 | 4,680.00 | 4,680.00 | 50,080 |
| 2025-07-30 | 4,900.00 | 4,900.00 | 4,615.00 | 4,685.00 | 4,685.00 | 80,066 |
| 2025-07-29 | 4,900.00 | 4,900.00 | 4,655.00 | 4,675.00 | 4,675.00 | 65,096 |
| 2025-07-28 | 4,920.00 | 4,930.00 | 4,705.00 | 4,710.00 | 4,710.00 | 85,603 |
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.