Curocell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 45,800.00 | 46,350.00 | 43,750.00 | 43,800.00 | 43,800.00 | 147,270 |
| 2026-01-21 | 46,050.00 | 46,350.00 | 44,350.00 | 45,600.00 | 45,600.00 | 103,074 |
| 2026-01-20 | 45,950.00 | 49,500.00 | 45,550.00 | 47,450.00 | 47,450.00 | 120,825 |
| 2026-01-19 | 46,000.00 | 46,400.00 | 45,350.00 | 46,150.00 | 46,150.00 | 56,137 |
| 2026-01-16 | 46,850.00 | 47,400.00 | 45,650.00 | 46,750.00 | 46,750.00 | 107,663 |
| 2026-01-15 | 47,300.00 | 49,000.00 | 45,600.00 | 47,700.00 | 47,700.00 | 130,818 |
| 2026-01-14 | 49,750.00 | 49,800.00 | 45,850.00 | 46,750.00 | 46,750.00 | 149,441 |
| 2026-01-13 | 53,000.00 | 53,100.00 | 49,050.00 | 49,300.00 | 49,300.00 | 179,416 |
| 2026-01-12 | 54,400.00 | 55,800.00 | 51,700.00 | 52,400.00 | 52,400.00 | 189,923 |
| 2026-01-09 | 55,200.00 | 56,700.00 | 53,800.00 | 55,200.00 | 55,200.00 | 121,829 |
| 2026-01-08 | 54,500.00 | 58,100.00 | 53,300.00 | 55,200.00 | 55,200.00 | 228,410 |
| 2026-01-07 | 50,300.00 | 56,800.00 | 50,000.00 | 55,000.00 | 55,000.00 | 297,892 |
| 2026-01-06 | 49,650.00 | 52,000.00 | 48,750.00 | 50,700.00 | 50,700.00 | 213,535 |
| 2026-01-05 | 46,400.00 | 49,500.00 | 45,350.00 | 49,000.00 | 49,000.00 | 162,675 |
| 2026-01-02 | 45,250.00 | 46,650.00 | 43,900.00 | 46,500.00 | 46,500.00 | 141,605 |
| 2025-12-30 | 43,600.00 | 45,700.00 | 43,100.00 | 44,950.00 | 44,950.00 | 159,262 |
| 2025-12-29 | 44,100.00 | 45,500.00 | 43,000.00 | 43,650.00 | 43,650.00 | 125,429 |
| 2025-12-26 | 43,450.00 | 44,450.00 | 42,700.00 | 43,550.00 | 43,550.00 | 72,893 |
| 2025-12-24 | 43,700.00 | 44,450.00 | 42,950.00 | 43,450.00 | 43,450.00 | 92,751 |
| 2025-12-23 | 45,000.00 | 45,150.00 | 42,600.00 | 44,450.00 | 44,450.00 | 155,828 |
| 2025-12-22 | 44,950.00 | 45,700.00 | 43,750.00 | 45,000.00 | 45,000.00 | 103,691 |
| 2025-12-19 | 44,900.00 | 45,800.00 | 44,300.00 | 44,700.00 | 44,700.00 | 48,842 |
| 2025-12-18 | 43,400.00 | 45,400.00 | 43,400.00 | 44,850.00 | 44,850.00 | 103,427 |
| 2025-12-17 | 47,000.00 | 47,000.00 | 44,250.00 | 44,750.00 | 44,750.00 | 123,168 |
| 2025-12-16 | 47,400.00 | 48,250.00 | 46,000.00 | 46,350.00 | 46,350.00 | 204,966 |
| 2025-12-15 | 48,600.00 | 48,600.00 | 46,600.00 | 47,250.00 | 47,250.00 | 110,108 |
| 2025-12-12 | 47,000.00 | 49,000.00 | 45,050.00 | 48,700.00 | 48,700.00 | 215,473 |
| 2025-12-11 | 46,500.00 | 48,900.00 | 45,800.00 | 46,250.00 | 46,250.00 | 279,872 |
| 2025-12-10 | 43,700.00 | 45,000.00 | 42,750.00 | 45,000.00 | 45,000.00 | 183,048 |
| 2025-12-09 | 41,850.00 | 45,150.00 | 41,850.00 | 42,950.00 | 42,950.00 | 142,607 |
| 2025-12-08 | 45,700.00 | 45,750.00 | 42,600.00 | 43,000.00 | 43,000.00 | 129,110 |
| 2025-12-05 | 46,000.00 | 48,550.00 | 43,200.00 | 44,900.00 | 44,900.00 | 445,181 |
| 2025-12-04 | 41,850.00 | 44,450.00 | 40,900.00 | 43,200.00 | 43,200.00 | 142,683 |
| 2025-12-03 | 42,300.00 | 42,500.00 | 41,350.00 | 42,350.00 | 42,350.00 | 55,674 |
| 2025-12-02 | 41,600.00 | 42,750.00 | 40,200.00 | 42,300.00 | 42,300.00 | 124,324 |
| 2025-12-01 | 42,000.00 | 42,600.00 | 41,050.00 | 42,150.00 | 42,150.00 | 91,914 |
| 2025-11-28 | 39,950.00 | 41,150.00 | 39,400.00 | 41,000.00 | 41,000.00 | 84,482 |
| 2025-11-27 | 40,500.00 | 40,950.00 | 39,500.00 | 39,500.00 | 39,500.00 | 69,037 |
| 2025-11-26 | 39,350.00 | 40,800.00 | 39,300.00 | 40,450.00 | 40,450.00 | 52,544 |
| 2025-11-25 | 39,550.00 | 41,500.00 | 39,100.00 | 39,300.00 | 39,300.00 | 68,102 |
| 2025-11-24 | 40,750.00 | 40,850.00 | 38,500.00 | 39,550.00 | 39,550.00 | 77,242 |
| 2025-11-21 | 40,150.00 | 40,850.00 | 39,450.00 | 40,350.00 | 40,350.00 | 45,914 |
| 2025-11-20 | 41,150.00 | 43,500.00 | 41,150.00 | 41,900.00 | 41,900.00 | 107,672 |
| 2025-11-19 | 42,000.00 | 42,400.00 | 40,250.00 | 40,850.00 | 40,850.00 | 57,902 |
| 2025-11-18 | 42,500.00 | 42,800.00 | 40,700.00 | 42,000.00 | 42,000.00 | 66,319 |
| 2025-11-17 | 40,250.00 | 44,250.00 | 39,600.00 | 42,900.00 | 42,900.00 | 172,251 |
| 2025-11-14 | 40,100.00 | 41,700.00 | 39,650.00 | 40,150.00 | 40,150.00 | 47,431 |
| 2025-11-13 | 41,300.00 | 41,900.00 | 38,000.00 | 41,600.00 | 41,600.00 | 96,639 |
| 2025-11-12 | 39,400.00 | 41,450.00 | 39,400.00 | 41,250.00 | 41,250.00 | 77,186 |
| 2025-11-11 | 40,000.00 | 40,300.00 | 38,800.00 | 39,250.00 | 39,250.00 | 44,788 |
| 2025-11-10 | 40,250.00 | 40,300.00 | 38,800.00 | 39,650.00 | 39,650.00 | 39,808 |
| 2025-11-07 | 40,700.00 | 41,350.00 | 39,350.00 | 40,000.00 | 40,000.00 | 53,027 |
| 2025-11-06 | 41,100.00 | 42,700.00 | 40,700.00 | 41,550.00 | 41,550.00 | 124,618 |
| 2025-11-05 | 40,950.00 | 41,350.00 | 38,650.00 | 39,900.00 | 39,900.00 | 53,106 |
| 2025-11-04 | 38,750.00 | 41,400.00 | 37,950.00 | 40,950.00 | 40,950.00 | 90,118 |
| 2025-11-03 | 37,450.00 | 38,200.00 | 36,850.00 | 37,950.00 | 37,950.00 | 59,471 |
| 2025-10-31 | 36,750.00 | 38,400.00 | 36,600.00 | 37,550.00 | 37,550.00 | 33,109 |
| 2025-10-30 | 37,500.00 | 37,650.00 | 35,000.00 | 37,300.00 | 37,300.00 | 57,348 |
| 2025-10-29 | 38,800.00 | 38,800.00 | 37,650.00 | 37,650.00 | 37,650.00 | 31,312 |
| 2025-10-28 | 40,250.00 | 40,250.00 | 38,400.00 | 38,800.00 | 38,800.00 | 42,978 |
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.