Curocell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 40,250.00 | 40,250.00 | 38,400.00 | 38,800.00 | 38,800.00 | 42,978 |
| 2025-10-27 | 38,800.00 | 40,300.00 | 37,500.00 | 39,400.00 | 39,400.00 | 75,801 |
| 2025-10-24 | 38,800.00 | 39,000.00 | 38,200.00 | 38,750.00 | 38,750.00 | 27,873 |
| 2025-10-23 | 38,200.00 | 39,900.00 | 37,850.00 | 38,750.00 | 38,750.00 | 37,866 |
| 2025-10-22 | 37,900.00 | 38,700.00 | 37,200.00 | 38,200.00 | 38,200.00 | 36,905 |
| 2025-10-21 | 38,750.00 | 39,000.00 | 36,000.00 | 38,300.00 | 38,300.00 | 61,878 |
| 2025-10-20 | 38,800.00 | 39,500.00 | 38,550.00 | 38,750.00 | 38,750.00 | 32,657 |
| 2025-10-17 | 39,400.00 | 40,500.00 | 38,700.00 | 38,750.00 | 38,750.00 | 44,733 |
| 2025-10-16 | 40,900.00 | 40,900.00 | 38,850.00 | 39,000.00 | 39,000.00 | 71,420 |
| 2025-10-15 | 39,700.00 | 40,150.00 | 39,150.00 | 39,850.00 | 39,850.00 | 40,385 |
| 2025-10-14 | 40,700.00 | 41,100.00 | 38,950.00 | 39,500.00 | 39,500.00 | 76,187 |
| 2025-10-13 | 39,250.00 | 42,000.00 | 38,850.00 | 39,900.00 | 39,900.00 | 70,607 |
| 2025-10-10 | 45,300.00 | 45,300.00 | 32,700.00 | 39,950.00 | 39,950.00 | 469,309 |
| 2025-10-02 | 43,750.00 | 45,500.00 | 42,700.00 | 45,300.00 | 45,300.00 | 68,989 |
| 2025-10-01 | 42,350.00 | 43,600.00 | 41,700.00 | 43,000.00 | 43,000.00 | 60,394 |
| 2025-09-30 | 41,450.00 | 41,850.00 | 40,800.00 | 41,200.00 | 41,200.00 | 23,245 |
| 2025-09-29 | 40,300.00 | 41,500.00 | 39,850.00 | 41,300.00 | 41,300.00 | 52,421 |
| 2025-09-26 | 40,600.00 | 41,300.00 | 40,150.00 | 40,500.00 | 40,500.00 | 39,679 |
| 2025-09-25 | 42,200.00 | 42,200.00 | 41,000.00 | 41,100.00 | 41,100.00 | 31,353 |
| 2025-09-24 | 43,400.00 | 43,450.00 | 41,600.00 | 42,200.00 | 42,200.00 | 77,515 |
| 2025-09-23 | 43,000.00 | 44,500.00 | 42,550.00 | 43,500.00 | 43,500.00 | 57,501 |
| 2025-09-22 | 43,800.00 | 43,950.00 | 42,100.00 | 42,600.00 | 42,600.00 | 59,236 |
| 2025-09-19 | 42,900.00 | 43,600.00 | 42,450.00 | 43,100.00 | 43,100.00 | 65,778 |
| 2025-09-18 | 42,600.00 | 43,400.00 | 41,350.00 | 42,400.00 | 42,400.00 | 56,323 |
| 2025-09-17 | 41,700.00 | 43,150.00 | 41,000.00 | 41,900.00 | 41,900.00 | 103,202 |
| 2025-09-16 | 42,250.00 | 42,600.00 | 41,500.00 | 41,750.00 | 41,750.00 | 74,817 |
| 2025-09-15 | 40,750.00 | 40,950.00 | 39,900.00 | 40,700.00 | 40,700.00 | 52,413 |
| 2025-09-12 | 39,200.00 | 41,500.00 | 38,750.00 | 41,300.00 | 41,300.00 | 148,786 |
| 2025-09-11 | 39,500.00 | 39,500.00 | 38,600.00 | 38,900.00 | 38,900.00 | 39,666 |
| 2025-09-10 | 39,200.00 | 40,350.00 | 38,700.00 | 39,300.00 | 39,300.00 | 46,639 |
| 2025-09-09 | 40,000.00 | 40,000.00 | 38,550.00 | 39,000.00 | 39,000.00 | 68,777 |
| 2025-09-08 | 40,600.00 | 40,900.00 | 39,600.00 | 40,000.00 | 40,000.00 | 54,292 |
| 2025-09-05 | 38,750.00 | 39,600.00 | 38,100.00 | 39,450.00 | 39,450.00 | 38,721 |
| 2025-09-04 | 39,500.00 | 39,700.00 | 38,150.00 | 38,750.00 | 38,750.00 | 57,800 |
| 2025-09-03 | 38,500.00 | 39,450.00 | 37,850.00 | 39,250.00 | 39,250.00 | 57,298 |
| 2025-09-02 | 36,050.00 | 39,000.00 | 35,600.00 | 38,650.00 | 38,650.00 | 144,679 |
| 2025-09-01 | 37,400.00 | 37,900.00 | 35,550.00 | 36,000.00 | 36,000.00 | 73,144 |
| 2025-08-29 | 37,000.00 | 37,450.00 | 36,550.00 | 37,200.00 | 37,200.00 | 43,722 |
| 2025-08-28 | 37,400.00 | 37,400.00 | 36,150.00 | 36,900.00 | 36,900.00 | 40,573 |
| 2025-08-27 | 36,150.00 | 37,500.00 | 35,800.00 | 37,250.00 | 37,250.00 | 67,070 |
| 2025-08-26 | 35,500.00 | 36,200.00 | 35,100.00 | 36,150.00 | 36,150.00 | 25,470 |
| 2025-08-25 | 34,900.00 | 35,600.00 | 34,700.00 | 35,500.00 | 35,500.00 | 22,781 |
| 2025-08-22 | 34,500.00 | 35,100.00 | 34,300.00 | 34,800.00 | 34,800.00 | 23,532 |
| 2025-08-21 | 35,250.00 | 35,600.00 | 34,400.00 | 34,600.00 | 34,600.00 | 28,335 |
| 2025-08-20 | 34,500.00 | 35,300.00 | 33,900.00 | 35,200.00 | 35,200.00 | 38,911 |
| 2025-08-19 | 35,700.00 | 36,000.00 | 34,500.00 | 34,900.00 | 34,900.00 | 32,310 |
| 2025-08-18 | 36,500.00 | 36,800.00 | 35,500.00 | 35,700.00 | 35,700.00 | 60,948 |
| 2025-08-14 | 37,200.00 | 37,450.00 | 36,450.00 | 36,500.00 | 36,500.00 | 67,318 |
| 2025-08-13 | 36,600.00 | 37,750.00 | 36,150.00 | 36,600.00 | 36,600.00 | 110,976 |
| 2025-08-12 | 37,400.00 | 37,400.00 | 35,950.00 | 36,000.00 | 36,000.00 | 50,148 |
| 2025-08-11 | 36,200.00 | 37,250.00 | 35,450.00 | 37,000.00 | 37,000.00 | 65,722 |
| 2025-08-08 | 35,900.00 | 36,300.00 | 35,600.00 | 36,000.00 | 36,000.00 | 30,114 |
| 2025-08-07 | 36,500.00 | 37,100.00 | 35,750.00 | 36,000.00 | 36,000.00 | 35,170 |
| 2025-08-06 | 36,600.00 | 37,500.00 | 36,300.00 | 36,900.00 | 36,900.00 | 50,703 |
| 2025-08-05 | 35,850.00 | 37,100.00 | 35,500.00 | 36,700.00 | 36,700.00 | 65,502 |
| 2025-08-04 | 34,800.00 | 35,700.00 | 34,550.00 | 35,150.00 | 35,150.00 | 37,969 |
| 2025-08-01 | 34,000.00 | 36,100.00 | 33,300.00 | 34,300.00 | 34,300.00 | 100,058 |
| 2025-07-31 | 33,600.00 | 34,750.00 | 33,400.00 | 34,500.00 | 34,500.00 | 39,838 |
| 2025-07-30 | 34,200.00 | 34,700.00 | 33,600.00 | 33,800.00 | 33,800.00 | 58,921 |
| 2025-07-29 | 34,000.00 | 35,350.00 | 34,000.00 | 34,850.00 | 34,850.00 | 47,084 |
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.