Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,950.00 | 6,980.00 | 6,800.00 | 6,820.00 | 5,797.85 | 39,218 |
| 2025-04-24 | 6,850.00 | 6,940.00 | 6,560.00 | 6,890.00 | 5,857.35 | 109,993 |
| 2025-04-23 | 6,740.00 | 6,880.00 | 6,660.00 | 6,740.00 | 5,729.84 | 77,435 |
| 2025-04-22 | 6,780.00 | 7,000.00 | 6,650.00 | 6,780.00 | 5,763.84 | 136,084 |
| 2025-04-21 | 7,080.00 | 7,590.00 | 6,780.00 | 6,780.00 | 5,763.84 | 398,543 |
| 2025-04-18 | 7,050.00 | 7,090.00 | 6,900.00 | 7,000.00 | 5,950.87 | 46,052 |
| 2025-04-17 | 6,950.00 | 7,180.00 | 6,790.00 | 7,050.00 | 5,993.37 | 124,839 |
| 2025-04-16 | 6,710.00 | 7,120.00 | 6,560.00 | 6,960.00 | 5,916.86 | 137,389 |
| 2025-04-15 | 6,970.00 | 6,980.00 | 6,460.00 | 6,710.00 | 5,704.33 | 88,200 |
| 2025-04-14 | 6,800.00 | 7,140.00 | 6,660.00 | 6,990.00 | 5,942.37 | 224,243 |
| 2025-04-11 | 6,630.00 | 6,800.00 | 6,410.00 | 6,780.00 | 5,763.84 | 77,277 |
| 2025-04-10 | 6,410.00 | 6,590.00 | 6,310.00 | 6,510.00 | 5,534.31 | 54,127 |
| 2025-04-09 | 6,500.00 | 6,500.00 | 6,180.00 | 6,190.00 | 5,262.27 | 57,125 |
| 2025-04-08 | 6,320.00 | 6,700.00 | 6,300.00 | 6,390.00 | 5,432.29 | 41,997 |
| 2025-04-07 | 6,400.00 | 6,540.00 | 6,210.00 | 6,320.00 | 5,372.78 | 59,511 |
| 2025-04-04 | 6,720.00 | 6,790.00 | 6,570.00 | 6,700.00 | 5,695.83 | 54,580 |
| 2025-04-03 | 6,790.00 | 6,900.00 | 6,670.00 | 6,810.00 | 5,789.34 | 58,250 |
| 2025-04-02 | 6,730.00 | 7,170.00 | 6,560.00 | 6,900.00 | 5,865.86 | 122,176 |
| 2025-04-01 | 6,890.00 | 6,890.00 | 6,550.00 | 6,730.00 | 5,721.33 | 33,542 |
| 2025-03-31 | 6,520.00 | 6,850.00 | 6,400.00 | 6,620.00 | 5,627.82 | 59,901 |
| 2025-03-28 | 6,630.00 | 6,650.00 | 6,500.00 | 6,580.00 | 5,593.82 | 44,866 |
| 2025-03-27 | 6,750.00 | 6,800.00 | 6,560.00 | 6,610.00 | 5,619.32 | 84,709 |
| 2025-03-26 | 6,910.00 | 7,050.00 | 6,510.00 | 6,650.00 | 5,653.32 | 123,516 |
| 2025-03-25 | 7,020.00 | 7,210.00 | 6,860.00 | 6,910.00 | 5,874.36 | 58,582 |
| 2025-03-24 | 6,810.00 | 7,130.00 | 6,700.00 | 7,040.00 | 5,984.87 | 114,532 |
| 2025-03-21 | 6,790.00 | 7,070.00 | 6,560.00 | 6,810.00 | 5,789.34 | 156,809 |
| 2025-03-20 | 6,920.00 | 6,920.00 | 6,690.00 | 6,710.00 | 5,704.33 | 55,560 |
| 2025-03-19 | 6,700.00 | 6,910.00 | 6,500.00 | 6,870.00 | 5,840.35 | 58,623 |
| 2025-03-18 | 6,960.00 | 6,960.00 | 6,600.00 | 6,700.00 | 5,695.83 | 113,970 |
| 2025-03-17 | 6,720.00 | 7,000.00 | 6,670.00 | 6,900.00 | 5,865.86 | 71,910 |
| 2025-03-14 | 6,750.00 | 6,830.00 | 6,630.00 | 6,800.00 | 5,780.84 | 69,562 |
| 2025-03-13 | 6,750.00 | 6,950.00 | 6,530.00 | 6,750.00 | 5,738.34 | 196,213 |
| 2025-03-12 | 7,020.00 | 7,210.00 | 6,740.00 | 6,740.00 | 5,729.84 | 130,736 |
| 2025-03-11 | 6,730.00 | 7,230.00 | 6,730.00 | 7,040.00 | 5,984.87 | 119,633 |
| 2025-03-10 | 7,540.00 | 7,540.00 | 6,760.00 | 6,930.00 | 5,891.36 | 207,412 |
| 2025-03-07 | 7,360.00 | 7,590.00 | 7,080.00 | 7,580.00 | 6,443.94 | 168,514 |
| 2025-03-06 | 7,370.00 | 7,500.00 | 7,150.00 | 7,370.00 | 6,265.41 | 109,492 |
| 2025-03-05 | 7,950.00 | 8,140.00 | 7,200.00 | 7,270.00 | 6,180.40 | 434,061 |
| 2025-03-04 | 7,930.00 | 8,240.00 | 7,520.00 | 7,950.00 | 6,758.49 | 286,824 |
| 2025-02-28 | 8,210.00 | 8,550.00 | 7,790.00 | 7,930.00 | 6,741.48 | 336,639 |
| 2025-02-27 | 8,450.00 | 8,450.00 | 8,140.00 | 8,350.00 | 7,098.54 | 157,377 |
| 2025-02-26 | 8,120.00 | 8,850.00 | 8,120.00 | 8,470.00 | 7,200.55 | 359,610 |
| 2025-02-25 | 8,690.00 | 8,810.00 | 8,120.00 | 8,120.00 | 6,903.01 | 296,204 |
| 2025-02-24 | 8,620.00 | 8,890.00 | 8,460.00 | 8,810.00 | 7,489.59 | 389,213 |
| 2025-02-21 | 7,800.00 | 9,100.00 | 7,610.00 | 8,600.00 | 7,311.07 | 1,030,158 |
| 2025-02-20 | 7,310.00 | 8,430.00 | 7,100.00 | 7,820.00 | 6,647.97 | 1,197,654 |
| 2025-02-19 | 7,000.00 | 7,630.00 | 6,870.00 | 7,550.00 | 6,418.44 | 622,607 |
| 2025-02-18 | 6,710.00 | 6,930.00 | 6,540.00 | 6,910.00 | 5,874.36 | 110,384 |
| 2025-02-17 | 6,470.00 | 6,720.00 | 6,390.00 | 6,680.00 | 5,678.83 | 104,801 |
| 2025-02-14 | 6,360.00 | 6,590.00 | 6,310.00 | 6,370.00 | 5,415.29 | 68,297 |
| 2025-02-13 | 6,670.00 | 6,820.00 | 6,350.00 | 6,370.00 | 5,415.29 | 132,336 |
| 2025-02-12 | 6,810.00 | 7,190.00 | 6,560.00 | 6,670.00 | 5,670.33 | 249,546 |
| 2025-02-11 | 6,670.00 | 7,240.00 | 6,650.00 | 6,870.00 | 5,840.35 | 384,625 |
| 2025-02-10 | 6,820.00 | 6,840.00 | 6,580.00 | 6,670.00 | 5,670.33 | 71,031 |
| 2025-02-07 | 6,550.00 | 6,780.00 | 6,550.00 | 6,720.00 | 5,712.83 | 73,613 |
| 2025-02-06 | 6,940.00 | 6,980.00 | 6,680.00 | 6,680.00 | 5,678.83 | 127,345 |
| 2025-02-05 | 6,810.00 | 7,100.00 | 6,680.00 | 6,980.00 | 5,933.87 | 148,749 |
| 2025-02-04 | 6,680.00 | 6,930.00 | 6,610.00 | 6,790.00 | 5,772.34 | 162,135 |
| 2025-02-03 | 6,320.00 | 6,810.00 | 6,250.00 | 6,810.00 | 5,789.34 | 319,041 |
| 2025-01-31 | 6,600.00 | 6,600.00 | 6,310.00 | 6,360.00 | 5,406.79 | 140,821 |
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.