Curacle Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9,470.00 | 9,470.00 | 8,800.00 | 9,030.00 | 9,030.00 | 61,264 |
| 2026-10-19 | 9,440.00 | 9,490.00 | 9,120.00 | 9,490.00 | 9,490.00 | 39,858 |
| 2026-10-16 | 8,700.00 | 9,560.00 | 8,440.00 | 9,380.00 | 9,380.00 | 99,411 |
| 2026-10-15 | 8,450.00 | 8,850.00 | 8,200.00 | 8,450.00 | 8,450.00 | 79,957 |
| 2026-10-14 | 8,990.00 | 9,090.00 | 8,650.00 | 8,930.00 | 8,930.00 | 31,692 |
| 2026-10-13 | 9,130.00 | 9,130.00 | 8,470.00 | 8,860.00 | 8,860.00 | 54,509 |
| 2026-10-12 | 9,770.00 | 9,900.00 | 8,900.00 | 8,990.00 | 8,990.00 | 93,488 |
| 2026-10-08 | 10,160.00 | 10,200.00 | 9,650.00 | 9,770.00 | 9,770.00 | 94,503 |
| 2026-10-07 | 10,370.00 | 10,370.00 | 9,930.00 | 10,050.00 | 10,050.00 | 29,604 |
| 2026-10-06 | 10,110.00 | 10,480.00 | 10,020.00 | 10,120.00 | 10,120.00 | 47,009 |
| 2026-10-02 | 10,460.00 | 10,460.00 | 10,020.00 | 10,200.00 | 10,200.00 | 42,377 |
| 2026-10-01 | 10,410.00 | 10,670.00 | 10,180.00 | 10,380.00 | 10,380.00 | 55,189 |
| 2026-09-30 | 10,000.00 | 10,400.00 | 9,740.00 | 10,300.00 | 10,300.00 | 71,234 |
| 2026-09-29 | 9,690.00 | 9,920.00 | 9,500.00 | 9,840.00 | 9,840.00 | 67,879 |
| 2026-09-28 | 9,570.00 | 9,990.00 | 9,400.00 | 9,670.00 | 9,670.00 | 35,186 |
| 2026-09-23 | 9,300.00 | 9,670.00 | 9,160.00 | 9,570.00 | 9,570.00 | 100,867 |
| 2026-09-22 | 9,120.00 | 9,450.00 | 9,020.00 | 9,220.00 | 9,220.00 | 84,514 |
| 2026-09-21 | 9,350.00 | 9,360.00 | 8,980.00 | 9,120.00 | 9,120.00 | 55,106 |
| 2026-09-18 | 9,280.00 | 9,540.00 | 9,130.00 | 9,140.00 | 9,140.00 | 42,533 |
| 2026-09-17 | 9,130.00 | 9,610.00 | 9,100.00 | 9,280.00 | 9,280.00 | 27,247 |
| 2026-09-16 | 9,300.00 | 9,340.00 | 9,070.00 | 9,200.00 | 9,200.00 | 25,715 |
| 2026-09-15 | 9,210.00 | 9,490.00 | 9,060.00 | 9,360.00 | 9,360.00 | 24,698 |
| 2026-09-14 | 9,300.00 | 9,450.00 | 9,100.00 | 9,210.00 | 9,210.00 | 27,668 |
| 2026-09-11 | 9,400.00 | 9,690.00 | 9,230.00 | 9,350.00 | 9,350.00 | 72,376 |
| 2026-09-10 | 10,100.00 | 10,100.00 | 9,400.00 | 9,700.00 | 9,700.00 | 36,107 |
| 2026-09-09 | 9,950.00 | 10,110.00 | 9,670.00 | 9,830.00 | 9,830.00 | 42,580 |
| 2026-09-08 | 9,920.00 | 10,480.00 | 9,750.00 | 9,750.00 | 9,750.00 | 61,778 |
| 2026-09-07 | 10,060.00 | 10,230.00 | 9,830.00 | 9,910.00 | 9,910.00 | 46,330 |
| 2026-09-04 | 9,700.00 | 10,350.00 | 9,700.00 | 10,050.00 | 10,050.00 | 76,619 |
| 2026-09-03 | 10,030.00 | 10,460.00 | 9,590.00 | 9,650.00 | 9,650.00 | 113,835 |
| 2026-09-02 | 10,390.00 | 10,640.00 | 9,940.00 | 9,950.00 | 9,950.00 | 78,725 |
| 2026-09-01 | 10,540.00 | 10,950.00 | 10,220.00 | 10,330.00 | 10,330.00 | 54,131 |
| 2026-08-31 | 10,790.00 | 10,790.00 | 10,170.00 | 10,540.00 | 10,540.00 | 63,850 |
| 2026-08-28 | 10,270.00 | 10,820.00 | 10,270.00 | 10,790.00 | 10,790.00 | 66,679 |
| 2026-08-27 | 11,030.00 | 11,100.00 | 10,530.00 | 10,610.00 | 10,610.00 | 56,229 |
| 2026-08-26 | 10,970.00 | 11,520.00 | 10,500.00 | 11,030.00 | 11,030.00 | 91,569 |
| 2026-08-25 | 10,870.00 | 11,000.00 | 10,300.00 | 10,960.00 | 10,960.00 | 50,622 |
| 2026-08-24 | 10,840.00 | 11,100.00 | 10,520.00 | 10,950.00 | 10,950.00 | 82,731 |
| 2026-08-21 | 11,050.00 | 11,430.00 | 10,800.00 | 10,840.00 | 10,840.00 | 118,339 |
| 2026-08-20 | 11,150.00 | 11,720.00 | 10,700.00 | 11,670.00 | 11,670.00 | 162,418 |
| 2026-08-19 | 10,500.00 | 11,200.00 | 10,500.00 | 10,890.00 | 10,890.00 | 65,585 |
| 2026-08-18 | 12,250.00 | 12,560.00 | 10,950.00 | 10,960.00 | 10,960.00 | 170,652 |
| 2026-08-14 | 11,930.00 | 12,300.00 | 11,710.00 | 12,220.00 | 12,220.00 | 118,820 |
| 2026-08-13 | 11,650.00 | 12,250.00 | 11,500.00 | 12,120.00 | 12,120.00 | 98,457 |
| 2026-08-12 | 11,660.00 | 11,740.00 | 11,250.00 | 11,680.00 | 11,680.00 | 76,193 |
| 2026-08-11 | 11,580.00 | 12,370.00 | 11,400.00 | 11,660.00 | 11,660.00 | 197,453 |
| 2026-08-10 | 10,470.00 | 12,840.00 | 10,440.00 | 11,700.00 | 11,700.00 | 522,867 |
| 2026-08-07 | 10,060.00 | 10,240.00 | 9,510.00 | 9,900.00 | 9,900.00 | 53,618 |
| 2026-08-06 | 9,610.00 | 10,170.00 | 9,340.00 | 10,060.00 | 10,060.00 | 70,775 |
| 2026-08-05 | 9,460.00 | 10,130.00 | 9,450.00 | 9,610.00 | 9,610.00 | 113,779 |
| 2026-08-04 | 8,400.00 | 9,340.00 | 8,400.00 | 9,280.00 | 9,280.00 | 140,652 |
| 2026-08-03 | 8,230.00 | 8,790.00 | 8,020.00 | 8,420.00 | 8,420.00 | 85,836 |
| 2026-07-31 | 7,850.00 | 8,230.00 | 7,650.00 | 8,230.00 | 8,230.00 | 103,742 |
| 2026-07-30 | 7,480.00 | 7,840.00 | 7,280.00 | 7,340.00 | 7,340.00 | 81,338 |
| 2026-07-29 | 7,900.00 | 8,270.00 | 6,500.00 | 7,270.00 | 7,270.00 | 150,630 |
| 2026-07-28 | 8,250.00 | 8,570.00 | 7,790.00 | 7,980.00 | 7,980.00 | 99,009 |
| 2026-07-27 | 9,010.00 | 9,340.00 | 8,530.00 | 8,640.00 | 8,640.00 | 221,025 |
| 2026-07-24 | 9,000.00 | 9,160.00 | 8,660.00 | 8,980.00 | 8,980.00 | 82,790 |
| 2026-07-23 | 8,310.00 | 9,070.00 | 8,200.00 | 9,000.00 | 9,000.00 | 84,607 |
| 2026-07-22 | 8,510.00 | 8,770.00 | 8,200.00 | 8,300.00 | 8,300.00 | 101,195 |
Page 1 of 21 · 1,227 trading daysOlder →
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.