Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,600.00 | 5,710.00 | 5,510.00 | 5,630.00 | 4,786.20 | 24,155 |
| 2024-10-28 | 5,580.00 | 5,650.00 | 5,480.00 | 5,600.00 | 4,760.69 | 29,193 |
| 2024-10-25 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 4,675.68 | 51,087 |
| 2024-10-24 | 5,580.00 | 5,650.00 | 5,410.00 | 5,640.00 | 4,794.70 | 49,185 |
| 2024-10-23 | 5,890.00 | 5,890.00 | 5,480.00 | 5,590.00 | 4,752.19 | 191,719 |
| 2024-10-22 | 5,870.00 | 5,880.00 | 5,710.00 | 5,770.00 | 4,905.22 | 88,508 |
| 2024-10-21 | 5,900.00 | 6,030.00 | 5,820.00 | 5,870.00 | 4,990.23 | 79,225 |
| 2024-10-18 | 5,930.00 | 6,320.00 | 5,930.00 | 6,010.00 | 5,109.25 | 179,973 |
| 2024-10-17 | 5,910.00 | 5,990.00 | 5,860.00 | 5,920.00 | 5,032.73 | 66,202 |
| 2024-10-16 | 6,000.00 | 6,040.00 | 5,890.00 | 5,910.00 | 5,024.23 | 66,439 |
| 2024-10-15 | 5,920.00 | 6,050.00 | 5,850.00 | 6,000.00 | 5,100.74 | 65,403 |
| 2024-10-14 | 5,950.00 | 6,050.00 | 5,830.00 | 5,960.00 | 5,066.74 | 50,576 |
| 2024-10-11 | 5,900.00 | 6,140.00 | 5,850.00 | 6,010.00 | 5,109.25 | 108,047 |
| 2024-10-10 | 5,920.00 | 5,970.00 | 5,780.00 | 5,920.00 | 5,032.73 | 48,599 |
| 2024-10-08 | 5,900.00 | 5,990.00 | 5,840.00 | 5,920.00 | 5,032.73 | 79,737 |
| 2024-10-07 | 5,990.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,024.23 | 57,074 |
| 2024-10-04 | 5,640.00 | 6,000.00 | 5,640.00 | 5,930.00 | 5,041.24 | 118,377 |
| 2024-10-02 | 5,690.00 | 5,740.00 | 5,560.00 | 5,730.00 | 4,871.21 | 93,131 |
| 2024-09-30 | 5,880.00 | 5,880.00 | 5,650.00 | 5,690.00 | 4,837.21 | 234,778 |
| 2024-09-27 | 6,220.00 | 7,390.00 | 5,800.00 | 5,880.00 | 4,998.73 | 2,002,620 |
| 2024-09-26 | 6,020.00 | 6,300.00 | 6,000.00 | 6,220.00 | 5,287.77 | 153,244 |
| 2024-09-25 | 6,100.00 | 6,360.00 | 5,970.00 | 5,970.00 | 5,075.24 | 213,524 |
| 2024-09-24 | 6,300.00 | 6,690.00 | 6,030.00 | 6,130.00 | 5,211.26 | 577,825 |
| 2024-09-23 | 6,000.00 | 6,110.00 | 5,900.00 | 5,930.00 | 5,041.24 | 41,016 |
| 2024-09-20 | 5,790.00 | 6,040.00 | 5,700.00 | 6,000.00 | 5,100.74 | 85,135 |
| 2024-09-19 | 5,520.00 | 5,850.00 | 5,440.00 | 5,800.00 | 4,930.72 | 93,051 |
| 2024-09-13 | 5,500.00 | 5,560.00 | 5,390.00 | 5,480.00 | 4,658.68 | 28,264 |
| 2024-09-12 | 5,390.00 | 5,600.00 | 5,350.00 | 5,500.00 | 4,675.68 | 53,943 |
| 2024-09-11 | 5,640.00 | 5,640.00 | 5,370.00 | 5,370.00 | 4,565.17 | 47,499 |
| 2024-09-10 | 5,590.00 | 5,630.00 | 5,430.00 | 5,440.00 | 4,624.67 | 49,660 |
| 2024-09-09 | 5,210.00 | 5,600.00 | 5,210.00 | 5,550.00 | 4,718.19 | 65,508 |
| 2024-09-06 | 5,700.00 | 5,710.00 | 5,310.00 | 5,410.00 | 4,599.17 | 84,012 |
| 2024-09-05 | 5,680.00 | 5,900.00 | 5,520.00 | 5,610.00 | 4,769.20 | 113,609 |
| 2024-09-04 | 5,710.00 | 5,800.00 | 5,630.00 | 5,680.00 | 4,828.70 | 111,681 |
| 2024-09-03 | 5,970.00 | 6,080.00 | 5,830.00 | 5,880.00 | 4,998.73 | 108,111 |
| 2024-09-02 | 6,300.00 | 6,300.00 | 5,900.00 | 5,970.00 | 5,075.24 | 78,576 |
| 2024-08-30 | 5,930.00 | 6,200.00 | 5,930.00 | 6,200.00 | 5,270.77 | 61,046 |
| 2024-08-29 | 5,960.00 | 6,180.00 | 5,910.00 | 5,930.00 | 5,041.24 | 59,989 |
| 2024-08-28 | 6,130.00 | 6,230.00 | 6,010.00 | 6,100.00 | 5,185.76 | 60,435 |
| 2024-08-27 | 6,160.00 | 6,360.00 | 6,070.00 | 6,110.00 | 5,194.26 | 50,014 |
| 2024-08-26 | 6,490.00 | 6,490.00 | 6,090.00 | 6,170.00 | 5,245.27 | 71,779 |
| 2024-08-23 | 6,350.00 | 6,450.00 | 6,310.00 | 6,350.00 | 5,398.29 | 49,569 |
| 2024-08-22 | 6,560.00 | 6,650.00 | 6,370.00 | 6,480.00 | 5,508.80 | 76,296 |
| 2024-08-21 | 6,410.00 | 6,620.00 | 6,310.00 | 6,490.00 | 5,517.30 | 65,012 |
| 2024-08-20 | 6,550.00 | 6,690.00 | 6,450.00 | 6,480.00 | 5,508.80 | 69,684 |
| 2024-08-19 | 6,440.00 | 6,890.00 | 6,200.00 | 6,580.00 | 5,593.82 | 147,319 |
| 2024-08-16 | 6,610.00 | 6,620.00 | 6,360.00 | 6,440.00 | 5,474.80 | 117,344 |
| 2024-08-14 | 6,340.00 | 6,700.00 | 6,200.00 | 6,620.00 | 5,627.82 | 205,338 |
| 2024-08-13 | 6,250.00 | 6,340.00 | 6,040.00 | 6,180.00 | 5,253.77 | 94,434 |
| 2024-08-12 | 6,450.00 | 6,480.00 | 6,150.00 | 6,250.00 | 5,313.28 | 92,950 |
| 2024-08-09 | 6,110.00 | 6,500.00 | 6,000.00 | 6,410.00 | 5,449.29 | 194,341 |
| 2024-08-08 | 6,010.00 | 6,380.00 | 6,010.00 | 6,150.00 | 5,228.26 | 166,216 |
| 2024-08-07 | 5,620.00 | 6,320.00 | 5,620.00 | 6,190.00 | 5,262.27 | 251,741 |
| 2024-08-06 | 5,200.00 | 5,710.00 | 5,120.00 | 5,620.00 | 4,777.70 | 166,191 |
| 2024-08-05 | 5,680.00 | 5,680.00 | 4,900.00 | 5,120.00 | 4,352.63 | 204,955 |
| 2024-08-02 | 5,950.00 | 6,010.00 | 5,740.00 | 5,780.00 | 4,913.72 | 110,925 |
| 2024-08-01 | 5,920.00 | 6,070.00 | 5,880.00 | 6,050.00 | 5,143.25 | 104,711 |
| 2024-07-31 | 6,050.00 | 6,130.00 | 5,880.00 | 5,910.00 | 5,024.23 | 67,051 |
| 2024-07-30 | 5,970.00 | 6,310.00 | 5,950.00 | 6,050.00 | 5,143.25 | 62,859 |
| 2024-07-29 | 5,950.00 | 6,090.00 | 5,900.00 | 6,010.00 | 5,109.25 | 41,600 |
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.