Curocell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 59,000.00 | 59,800.00 | 58,400.00 | 59,100.00 | 59,100.00 | 51,768 |
| 2026-04-21 | 59,400.00 | 61,000.00 | 56,500.00 | 59,200.00 | 59,200.00 | 177,213 |
| 2026-04-20 | 65,700.00 | 65,800.00 | 57,500.00 | 59,600.00 | 59,600.00 | 291,410 |
| 2026-04-17 | 60,700.00 | 63,800.00 | 59,800.00 | 61,800.00 | 61,800.00 | 195,658 |
| 2026-04-16 | 62,100.00 | 62,100.00 | 59,400.00 | 60,200.00 | 60,200.00 | 106,490 |
| 2026-04-15 | 58,000.00 | 62,900.00 | 57,200.00 | 61,100.00 | 61,100.00 | 323,187 |
| 2026-04-14 | 56,900.00 | 58,200.00 | 55,800.00 | 57,000.00 | 57,000.00 | 88,405 |
| 2026-04-13 | 54,000.00 | 59,700.00 | 53,500.00 | 56,500.00 | 56,500.00 | 204,787 |
| 2026-04-10 | 55,700.00 | 57,200.00 | 54,600.00 | 56,300.00 | 56,300.00 | 107,267 |
| 2026-04-09 | 54,000.00 | 56,700.00 | 53,200.00 | 55,600.00 | 55,600.00 | 133,113 |
| 2026-04-08 | 51,800.00 | 54,500.00 | 51,100.00 | 54,100.00 | 54,100.00 | 121,073 |
| 2026-04-07 | 49,450.00 | 53,400.00 | 48,600.00 | 51,100.00 | 51,100.00 | 160,647 |
| 2026-04-06 | 50,400.00 | 51,100.00 | 49,050.00 | 49,950.00 | 49,950.00 | 92,190 |
| 2026-04-03 | 52,700.00 | 52,700.00 | 48,850.00 | 49,850.00 | 49,850.00 | 244,732 |
| 2026-04-02 | 58,800.00 | 58,900.00 | 48,900.00 | 52,700.00 | 52,700.00 | 299,280 |
| 2026-04-01 | 58,300.00 | 58,300.00 | 49,850.00 | 55,800.00 | 55,800.00 | 403,315 |
| 2026-03-31 | 50,700.00 | 52,900.00 | 48,600.00 | 49,100.00 | 49,100.00 | 150,986 |
| 2026-03-30 | 49,100.00 | 50,000.00 | 47,000.00 | 47,400.00 | 47,400.00 | 176,612 |
| 2026-03-27 | 51,400.00 | 51,900.00 | 50,200.00 | 51,000.00 | 51,000.00 | 49,445 |
| 2026-03-26 | 51,700.00 | 54,000.00 | 51,500.00 | 52,000.00 | 52,000.00 | 110,166 |
| 2026-03-25 | 48,550.00 | 52,700.00 | 48,550.00 | 52,400.00 | 52,400.00 | 104,181 |
| 2026-03-24 | 50,300.00 | 50,300.00 | 46,750.00 | 48,500.00 | 48,500.00 | 148,869 |
| 2026-03-23 | 48,450.00 | 50,600.00 | 48,100.00 | 48,850.00 | 48,850.00 | 105,713 |
| 2026-03-20 | 46,300.00 | 51,500.00 | 45,650.00 | 49,950.00 | 49,950.00 | 159,275 |
| 2026-03-19 | 47,000.00 | 47,000.00 | 45,700.00 | 46,300.00 | 46,300.00 | 65,772 |
| 2026-03-18 | 46,700.00 | 48,150.00 | 46,450.00 | 47,900.00 | 47,900.00 | 56,578 |
| 2026-03-17 | 47,250.00 | 47,850.00 | 46,550.00 | 46,650.00 | 46,650.00 | 58,234 |
| 2026-03-16 | 48,300.00 | 48,950.00 | 46,250.00 | 47,000.00 | 47,000.00 | 95,717 |
| 2026-03-13 | 45,700.00 | 49,200.00 | 45,700.00 | 48,700.00 | 48,700.00 | 73,530 |
| 2026-03-12 | 47,650.00 | 48,300.00 | 45,800.00 | 47,400.00 | 47,400.00 | 140,612 |
| 2026-03-11 | 47,600.00 | 48,950.00 | 46,750.00 | 47,450.00 | 47,450.00 | 66,586 |
| 2026-03-10 | 50,600.00 | 51,000.00 | 46,400.00 | 47,500.00 | 47,500.00 | 141,645 |
| 2026-03-09 | 49,700.00 | 50,500.00 | 47,000.00 | 48,700.00 | 48,700.00 | 99,236 |
| 2026-03-06 | 50,700.00 | 53,200.00 | 50,000.00 | 52,800.00 | 52,800.00 | 67,459 |
| 2026-03-05 | 49,550.00 | 53,700.00 | 48,550.00 | 52,000.00 | 52,000.00 | 186,532 |
| 2026-03-04 | 51,500.00 | 51,500.00 | 46,000.00 | 46,300.00 | 46,300.00 | 178,788 |
| 2026-03-03 | 52,700.00 | 57,200.00 | 52,200.00 | 53,700.00 | 53,700.00 | 183,022 |
| 2026-02-27 | 54,800.00 | 55,400.00 | 53,700.00 | 54,400.00 | 54,400.00 | 53,382 |
| 2026-02-26 | 53,500.00 | 56,400.00 | 51,700.00 | 54,200.00 | 54,200.00 | 188,542 |
| 2026-02-25 | 57,100.00 | 57,500.00 | 52,600.00 | 53,600.00 | 53,600.00 | 139,737 |
| 2026-02-24 | 57,500.00 | 58,000.00 | 54,400.00 | 55,800.00 | 55,800.00 | 154,466 |
| 2026-02-23 | 51,900.00 | 57,800.00 | 51,800.00 | 56,000.00 | 56,000.00 | 190,690 |
| 2026-02-20 | 51,600.00 | 52,300.00 | 50,300.00 | 51,000.00 | 51,000.00 | 147,726 |
| 2026-02-19 | 50,100.00 | 52,200.00 | 49,450.00 | 51,700.00 | 51,700.00 | 80,925 |
| 2026-02-13 | 50,100.00 | 50,300.00 | 47,800.00 | 49,300.00 | 49,300.00 | 127,076 |
| 2026-02-12 | 50,000.00 | 50,900.00 | 49,100.00 | 50,500.00 | 50,500.00 | 49,167 |
| 2026-02-11 | 49,150.00 | 51,600.00 | 48,800.00 | 49,500.00 | 49,500.00 | 81,093 |
| 2026-02-10 | 48,550.00 | 49,450.00 | 48,100.00 | 48,750.00 | 48,750.00 | 33,147 |
| 2026-02-09 | 49,550.00 | 49,800.00 | 47,400.00 | 48,700.00 | 48,700.00 | 78,679 |
| 2026-02-06 | 47,500.00 | 48,800.00 | 46,250.00 | 47,500.00 | 47,500.00 | 93,342 |
| 2026-02-05 | 52,700.00 | 52,700.00 | 49,150.00 | 49,250.00 | 49,250.00 | 123,911 |
| 2026-02-04 | 51,400.00 | 51,900.00 | 50,500.00 | 51,700.00 | 51,700.00 | 51,603 |
| 2026-02-03 | 48,750.00 | 53,700.00 | 48,200.00 | 51,700.00 | 51,700.00 | 188,734 |
| 2026-02-02 | 47,200.00 | 49,550.00 | 46,850.00 | 47,800.00 | 47,800.00 | 77,296 |
| 2026-01-30 | 51,900.00 | 51,900.00 | 48,650.00 | 49,200.00 | 49,200.00 | 138,470 |
| 2026-01-29 | 51,300.00 | 53,800.00 | 50,600.00 | 51,300.00 | 51,300.00 | 176,804 |
| 2026-01-28 | 50,800.00 | 51,800.00 | 49,550.00 | 51,000.00 | 51,000.00 | 179,491 |
| 2026-01-27 | 48,000.00 | 51,600.00 | 47,500.00 | 51,300.00 | 51,300.00 | 139,322 |
| 2026-01-26 | 46,950.00 | 50,000.00 | 46,150.00 | 48,600.00 | 48,600.00 | 177,890 |
| 2026-01-23 | 44,400.00 | 46,000.00 | 43,900.00 | 46,000.00 | 46,000.00 | 78,944 |
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.