Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,200.00 | 5,230.00 | 5,030.00 | 5,070.00 | 5,070.00 | 88,565 |
| 2025-07-23 | 5,190.00 | 5,500.00 | 4,930.00 | 5,010.00 | 5,010.00 | 316,116 |
| 2025-07-22 | 5,090.00 | 5,230.00 | 5,030.00 | 5,040.00 | 5,040.00 | 336,756 |
| 2025-07-21 | 5,440.00 | 5,440.00 | 5,090.00 | 5,090.00 | 5,090.00 | 149,520 |
| 2025-07-18 | 5,410.00 | 5,450.00 | 5,270.00 | 5,450.00 | 5,450.00 | 96,314 |
| 2025-07-17 | 5,510.00 | 5,680.00 | 5,400.00 | 5,450.00 | 5,450.00 | 166,970 |
| 2025-07-16 | 5,100.00 | 5,890.00 | 5,060.00 | 5,560.00 | 5,560.00 | 875,954 |
| 2025-07-15 | 5,120.00 | 5,370.00 | 4,930.00 | 5,060.00 | 5,060.00 | 90,403 |
| 2025-07-14 | 5,260.00 | 5,440.00 | 4,855.00 | 5,120.00 | 5,120.00 | 106,021 |
| 2025-07-11 | 5,110.00 | 5,620.00 | 5,030.00 | 5,260.00 | 5,260.00 | 294,214 |
| 2025-07-10 | 4,820.00 | 5,020.00 | 4,770.00 | 4,995.00 | 4,995.00 | 50,560 |
| 2025-07-09 | 4,810.00 | 4,840.00 | 4,705.00 | 4,820.00 | 4,820.00 | 37,581 |
| 2025-07-08 | 4,600.00 | 4,815.00 | 4,550.00 | 4,730.00 | 4,730.00 | 35,143 |
| 2025-07-07 | 5,170.00 | 5,190.00 | 4,610.00 | 4,690.00 | 4,690.00 | 203,294 |
| 2025-07-04 | 5,380.00 | 5,830.00 | 5,210.00 | 5,680.00 | 4,828.70 | 351,326 |
| 2025-07-03 | 5,170.00 | 5,460.00 | 5,170.00 | 5,380.00 | 4,573.67 | 130,103 |
| 2025-07-02 | 5,290.00 | 5,300.00 | 5,040.00 | 5,180.00 | 4,403.64 | 77,944 |
| 2025-07-01 | 5,240.00 | 5,450.00 | 5,160.00 | 5,290.00 | 4,497.16 | 179,680 |
| 2025-06-30 | 5,430.00 | 5,480.00 | 5,190.00 | 5,240.00 | 4,454.65 | 126,389 |
| 2025-06-27 | 5,700.00 | 5,920.00 | 5,400.00 | 5,410.00 | 4,599.17 | 309,013 |
| 2025-06-26 | 5,670.00 | 5,920.00 | 5,500.00 | 5,670.00 | 4,820.20 | 243,693 |
| 2025-06-25 | 5,600.00 | 5,740.00 | 5,600.00 | 5,670.00 | 4,820.20 | 69,010 |
| 2025-06-24 | 5,500.00 | 5,770.00 | 5,440.00 | 5,730.00 | 4,871.21 | 177,069 |
| 2025-06-23 | 5,630.00 | 5,630.00 | 5,340.00 | 5,470.00 | 4,650.18 | 147,090 |
| 2025-06-20 | 5,660.00 | 5,760.00 | 5,530.00 | 5,660.00 | 4,811.70 | 154,229 |
| 2025-06-19 | 5,310.00 | 5,660.00 | 5,310.00 | 5,660.00 | 4,811.70 | 329,768 |
| 2025-06-18 | 5,250.00 | 5,340.00 | 5,110.00 | 5,300.00 | 4,505.66 | 75,394 |
| 2025-06-17 | 5,300.00 | 5,550.00 | 5,170.00 | 5,210.00 | 4,429.15 | 121,154 |
| 2025-06-16 | 5,210.00 | 5,440.00 | 4,950.00 | 5,300.00 | 4,505.66 | 217,118 |
| 2025-06-13 | 5,200.00 | 5,440.00 | 4,875.00 | 5,040.00 | 4,284.63 | 206,620 |
| 2025-06-12 | 5,430.00 | 5,540.00 | 5,210.00 | 5,270.00 | 4,480.15 | 155,833 |
| 2025-06-11 | 5,070.00 | 5,500.00 | 4,920.00 | 5,430.00 | 4,616.17 | 410,200 |
| 2025-06-10 | 4,730.00 | 5,070.00 | 4,695.00 | 5,060.00 | 4,301.63 | 341,358 |
| 2025-06-09 | 4,560.00 | 4,720.00 | 4,520.00 | 4,690.00 | 3,987.08 | 87,657 |
| 2025-06-05 | 4,510.00 | 4,595.00 | 4,450.00 | 4,540.00 | 3,859.56 | 88,840 |
| 2025-06-04 | 4,600.00 | 4,600.00 | 4,450.00 | 4,505.00 | 3,829.81 | 77,468 |
| 2025-06-02 | 4,600.00 | 4,630.00 | 4,460.00 | 4,480.00 | 3,808.56 | 74,247 |
| 2025-05-30 | 4,600.00 | 4,695.00 | 4,560.00 | 4,590.00 | 3,902.07 | 52,541 |
| 2025-05-29 | 4,685.00 | 4,790.00 | 4,545.00 | 4,680.00 | 3,978.58 | 157,755 |
| 2025-05-28 | 4,660.00 | 4,790.00 | 4,580.00 | 4,685.00 | 3,982.83 | 162,165 |
| 2025-05-27 | 4,705.00 | 4,705.00 | 4,505.00 | 4,660.00 | 3,961.58 | 70,004 |
| 2025-05-26 | 4,645.00 | 4,920.00 | 4,510.00 | 4,570.00 | 3,885.07 | 346,664 |
| 2025-05-23 | 4,800.00 | 4,800.00 | 4,550.00 | 4,610.00 | 3,919.07 | 205,737 |
| 2025-05-22 | 4,565.00 | 4,955.00 | 4,515.00 | 4,815.00 | 4,093.35 | 194,546 |
| 2025-05-21 | 4,480.00 | 4,640.00 | 4,420.00 | 4,570.00 | 3,885.07 | 123,627 |
| 2025-05-20 | 4,410.00 | 4,590.00 | 4,385.00 | 4,470.00 | 3,800.05 | 161,489 |
| 2025-05-19 | 4,535.00 | 4,600.00 | 4,205.00 | 4,355.00 | 3,702.29 | 569,703 |
| 2025-05-16 | 6,100.00 | 6,100.00 | 4,535.00 | 5,200.00 | 4,420.64 | 1,259,325 |
| 2025-05-15 | 6,200.00 | 6,380.00 | 6,040.00 | 6,190.00 | 5,262.27 | 96,568 |
| 2025-05-14 | 6,210.00 | 6,330.00 | 6,120.00 | 6,180.00 | 5,253.77 | 47,150 |
| 2025-05-13 | 6,350.00 | 6,490.00 | 6,190.00 | 6,210.00 | 5,279.27 | 93,366 |
| 2025-05-12 | 6,590.00 | 6,750.00 | 6,310.00 | 6,350.00 | 5,398.29 | 93,949 |
| 2025-05-09 | 6,680.00 | 6,780.00 | 6,580.00 | 6,590.00 | 5,602.32 | 95,268 |
| 2025-05-08 | 6,800.00 | 6,840.00 | 6,620.00 | 6,680.00 | 5,678.83 | 59,979 |
| 2025-05-07 | 6,800.00 | 6,810.00 | 6,560.00 | 6,760.00 | 5,746.84 | 51,320 |
| 2025-05-02 | 6,740.00 | 6,900.00 | 6,740.00 | 6,780.00 | 5,763.84 | 33,694 |
| 2025-04-30 | 6,870.00 | 6,870.00 | 6,740.00 | 6,860.00 | 5,831.85 | 61,914 |
| 2025-04-29 | 6,850.00 | 6,940.00 | 6,720.00 | 6,890.00 | 5,857.35 | 72,377 |
| 2025-04-28 | 6,800.00 | 7,000.00 | 6,700.00 | 6,810.00 | 5,789.34 | 61,846 |
| 2025-04-25 | 6,950.00 | 6,980.00 | 6,800.00 | 6,820.00 | 5,797.85 | 39,218 |
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.