Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,930.00 | 6,480.00 | 5,880.00 | 6,410.00 | 5,449.29 | 283,359 |
| 2025-01-23 | 5,980.00 | 5,980.00 | 5,830.00 | 5,930.00 | 5,041.24 | 78,277 |
| 2025-01-22 | 6,020.00 | 6,100.00 | 5,960.00 | 5,960.00 | 5,066.74 | 68,395 |
| 2025-01-21 | 6,280.00 | 6,410.00 | 6,020.00 | 6,060.00 | 5,151.75 | 161,906 |
| 2025-01-20 | 6,050.00 | 6,160.00 | 5,970.00 | 6,100.00 | 5,185.76 | 82,504 |
| 2025-01-17 | 6,110.00 | 6,180.00 | 5,970.00 | 6,050.00 | 5,143.25 | 115,821 |
| 2025-01-16 | 6,000.00 | 6,200.00 | 5,830.00 | 6,040.00 | 5,134.75 | 50,738 |
| 2025-01-15 | 6,210.00 | 6,210.00 | 5,900.00 | 5,930.00 | 5,041.24 | 144,527 |
| 2025-01-14 | 6,270.00 | 6,400.00 | 6,100.00 | 6,180.00 | 5,253.77 | 135,425 |
| 2025-01-13 | 6,160.00 | 6,490.00 | 6,110.00 | 6,270.00 | 5,330.28 | 226,255 |
| 2025-01-10 | 6,220.00 | 6,280.00 | 6,120.00 | 6,160.00 | 5,236.76 | 54,760 |
| 2025-01-09 | 6,120.00 | 6,260.00 | 6,030.00 | 6,220.00 | 5,287.77 | 57,875 |
| 2025-01-08 | 6,150.00 | 6,240.00 | 6,100.00 | 6,120.00 | 5,202.76 | 43,918 |
| 2025-01-07 | 6,200.00 | 6,330.00 | 6,070.00 | 6,150.00 | 5,228.26 | 76,154 |
| 2025-01-06 | 6,080.00 | 6,190.00 | 6,060.00 | 6,190.00 | 5,262.27 | 54,541 |
| 2025-01-03 | 6,030.00 | 6,210.00 | 6,020.00 | 6,080.00 | 5,168.75 | 39,661 |
| 2025-01-02 | 6,010.00 | 6,100.00 | 5,950.00 | 6,030.00 | 5,126.25 | 46,984 |
| 2024-12-30 | 5,870.00 | 6,020.00 | 5,760.00 | 6,020.00 | 5,117.75 | 47,272 |
| 2024-12-27 | 6,340.00 | 6,600.00 | 5,730.00 | 5,870.00 | 4,990.23 | 522,703 |
| 2024-12-26 | 6,150.00 | 6,150.00 | 6,040.00 | 6,050.00 | 5,143.25 | 68,136 |
| 2024-12-24 | 6,220.00 | 6,300.00 | 6,090.00 | 6,150.00 | 5,228.26 | 81,321 |
| 2024-12-23 | 6,170.00 | 6,660.00 | 6,140.00 | 6,220.00 | 5,287.77 | 466,447 |
| 2024-12-20 | 6,040.00 | 6,250.00 | 5,900.00 | 6,230.00 | 5,296.27 | 109,698 |
| 2024-12-19 | 6,000.00 | 6,160.00 | 5,950.00 | 6,100.00 | 5,185.76 | 57,705 |
| 2024-12-18 | 6,390.00 | 6,450.00 | 6,050.00 | 6,160.00 | 5,236.76 | 115,951 |
| 2024-12-17 | 6,320.00 | 6,360.00 | 6,120.00 | 6,270.00 | 5,330.28 | 70,683 |
| 2024-12-16 | 6,160.00 | 6,300.00 | 6,120.00 | 6,200.00 | 5,270.77 | 48,433 |
| 2024-12-13 | 6,100.00 | 6,470.00 | 6,090.00 | 6,260.00 | 5,321.78 | 255,836 |
| 2024-12-12 | 5,970.00 | 6,140.00 | 5,890.00 | 6,120.00 | 5,202.76 | 128,321 |
| 2024-12-11 | 5,780.00 | 6,480.00 | 5,620.00 | 6,080.00 | 5,168.75 | 805,117 |
| 2024-12-10 | 5,200.00 | 5,830.00 | 5,200.00 | 5,720.00 | 4,862.71 | 94,480 |
| 2024-12-09 | 5,420.00 | 5,600.00 | 5,130.00 | 5,250.00 | 4,463.15 | 104,684 |
| 2024-12-06 | 5,880.00 | 5,990.00 | 5,310.00 | 5,670.00 | 4,820.20 | 414,407 |
| 2024-12-05 | 5,630.00 | 5,850.00 | 5,540.00 | 5,700.00 | 4,845.71 | 53,775 |
| 2024-12-04 | 5,550.00 | 5,870.00 | 5,550.00 | 5,630.00 | 4,786.20 | 62,360 |
| 2024-12-03 | 5,750.00 | 5,940.00 | 5,680.00 | 5,860.00 | 4,981.73 | 71,485 |
| 2024-12-02 | 5,740.00 | 5,780.00 | 5,620.00 | 5,680.00 | 4,828.70 | 47,188 |
| 2024-11-29 | 5,830.00 | 5,880.00 | 5,660.00 | 5,740.00 | 4,879.71 | 78,059 |
| 2024-11-28 | 5,840.00 | 6,010.00 | 5,830.00 | 5,900.00 | 5,015.73 | 76,178 |
| 2024-11-27 | 5,860.00 | 6,060.00 | 5,770.00 | 5,840.00 | 4,964.72 | 88,773 |
| 2024-11-26 | 6,050.00 | 6,050.00 | 5,830.00 | 5,860.00 | 4,981.73 | 87,800 |
| 2024-11-25 | 6,080.00 | 6,140.00 | 5,950.00 | 6,000.00 | 5,100.74 | 63,753 |
| 2024-11-22 | 5,980.00 | 6,210.00 | 5,980.00 | 6,080.00 | 5,168.75 | 56,135 |
| 2024-11-21 | 6,140.00 | 6,140.00 | 5,800.00 | 6,100.00 | 5,185.76 | 66,379 |
| 2024-11-20 | 5,780.00 | 6,170.00 | 5,780.00 | 6,140.00 | 5,219.76 | 100,868 |
| 2024-11-19 | 5,880.00 | 6,030.00 | 5,750.00 | 5,780.00 | 4,913.72 | 71,233 |
| 2024-11-18 | 5,930.00 | 6,140.00 | 5,810.00 | 5,880.00 | 4,998.73 | 70,252 |
| 2024-11-15 | 5,850.00 | 6,000.00 | 5,620.00 | 6,000.00 | 5,100.74 | 161,747 |
| 2024-11-14 | 6,390.00 | 6,390.00 | 5,890.00 | 5,940.00 | 5,049.74 | 136,380 |
| 2024-11-13 | 5,910.00 | 6,340.00 | 5,640.00 | 6,050.00 | 5,143.25 | 261,714 |
| 2024-11-12 | 6,180.00 | 6,230.00 | 5,920.00 | 5,920.00 | 5,032.73 | 145,608 |
| 2024-11-11 | 6,150.00 | 6,390.00 | 6,070.00 | 6,200.00 | 5,270.77 | 165,693 |
| 2024-11-08 | 6,940.00 | 6,940.00 | 6,220.00 | 6,220.00 | 5,287.77 | 511,888 |
| 2024-11-07 | 6,870.00 | 7,150.00 | 6,550.00 | 6,960.00 | 5,916.86 | 537,278 |
| 2024-11-06 | 6,320.00 | 7,290.00 | 6,220.00 | 7,190.00 | 6,112.39 | 1,243,315 |
| 2024-11-05 | 6,430.00 | 6,500.00 | 6,210.00 | 6,210.00 | 5,279.27 | 136,671 |
| 2024-11-04 | 6,510.00 | 6,550.00 | 6,190.00 | 6,430.00 | 5,466.30 | 293,602 |
| 2024-11-01 | 6,140.00 | 6,410.00 | 6,000.00 | 6,340.00 | 5,389.79 | 264,286 |
| 2024-10-31 | 5,620.00 | 6,220.00 | 5,620.00 | 6,170.00 | 5,245.27 | 497,732 |
| 2024-10-30 | 5,600.00 | 6,310.00 | 5,530.00 | 5,620.00 | 4,777.70 | 229,515 |
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.