Curocell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 36,750.00 | 36,750.00 | 34,700.00 | 35,000.00 | 35,000.00 | 95,803 |
| 2025-07-25 | 36,200.00 | 37,700.00 | 35,500.00 | 36,950.00 | 36,950.00 | 69,040 |
| 2025-07-24 | 36,100.00 | 37,200.00 | 35,800.00 | 36,100.00 | 36,100.00 | 75,443 |
| 2025-07-23 | 37,300.00 | 37,300.00 | 35,600.00 | 36,300.00 | 36,300.00 | 73,266 |
| 2025-07-22 | 35,400.00 | 39,000.00 | 35,300.00 | 36,550.00 | 36,550.00 | 172,277 |
| 2025-07-21 | 35,200.00 | 35,750.00 | 34,750.00 | 35,300.00 | 35,300.00 | 88,302 |
| 2025-07-18 | 34,500.00 | 35,600.00 | 33,200.00 | 35,300.00 | 35,300.00 | 164,018 |
| 2025-07-17 | 33,100.00 | 33,800.00 | 32,100.00 | 33,650.00 | 33,650.00 | 112,659 |
| 2025-07-16 | 31,400.00 | 33,150.00 | 31,200.00 | 33,150.00 | 33,150.00 | 92,567 |
| 2025-07-15 | 30,800.00 | 31,850.00 | 30,600.00 | 31,800.00 | 31,800.00 | 42,517 |
| 2025-07-14 | 31,000.00 | 31,700.00 | 30,350.00 | 30,550.00 | 30,550.00 | 28,911 |
| 2025-07-11 | 31,100.00 | 31,550.00 | 30,750.00 | 31,200.00 | 31,200.00 | 29,705 |
| 2025-07-10 | 30,300.00 | 31,300.00 | 30,200.00 | 31,000.00 | 31,000.00 | 30,331 |
| 2025-07-09 | 30,500.00 | 30,900.00 | 30,000.00 | 30,300.00 | 30,300.00 | 33,620 |
| 2025-07-08 | 30,300.00 | 31,000.00 | 30,300.00 | 30,700.00 | 30,700.00 | 19,995 |
| 2025-07-07 | 31,200.00 | 31,550.00 | 30,450.00 | 30,800.00 | 30,800.00 | 41,755 |
| 2025-07-04 | 32,950.00 | 33,000.00 | 31,200.00 | 31,400.00 | 31,400.00 | 55,076 |
| 2025-07-03 | 30,100.00 | 32,250.00 | 30,100.00 | 31,900.00 | 31,900.00 | 77,890 |
| 2025-07-02 | 30,150.00 | 30,350.00 | 29,200.00 | 29,950.00 | 29,950.00 | 56,703 |
| 2025-07-01 | 30,250.00 | 30,850.00 | 29,975.00 | 30,050.00 | 30,050.00 | 42,461 |
| 2025-06-30 | 31,650.00 | 31,950.00 | 29,250.00 | 30,200.00 | 30,200.00 | 77,097 |
| 2025-06-27 | 32,550.00 | 32,750.00 | 30,900.00 | 31,200.00 | 31,200.00 | 58,006 |
| 2025-06-26 | 33,000.00 | 33,300.00 | 31,350.00 | 32,100.00 | 32,100.00 | 78,309 |
| 2025-06-25 | 32,950.00 | 33,100.00 | 31,800.00 | 33,000.00 | 33,000.00 | 118,001 |
| 2025-06-24 | 31,500.00 | 32,350.00 | 31,050.00 | 31,350.00 | 31,350.00 | 73,121 |
| 2025-06-23 | 30,950.00 | 31,500.00 | 30,000.00 | 31,100.00 | 31,100.00 | 54,814 |
| 2025-06-20 | 31,500.00 | 32,900.00 | 30,200.00 | 31,250.00 | 31,250.00 | 138,931 |
| 2025-06-19 | 30,250.00 | 30,950.00 | 29,700.00 | 30,950.00 | 30,950.00 | 36,719 |
| 2025-06-18 | 30,250.00 | 31,000.00 | 29,650.00 | 30,200.00 | 30,200.00 | 39,863 |
| 2025-06-17 | 30,500.00 | 31,050.00 | 29,900.00 | 30,300.00 | 30,300.00 | 40,378 |
| 2025-06-16 | 30,250.00 | 30,800.00 | 29,800.00 | 30,700.00 | 30,700.00 | 35,620 |
| 2025-06-13 | 31,300.00 | 31,800.00 | 30,250.00 | 30,700.00 | 30,700.00 | 82,646 |
| 2025-06-12 | 32,900.00 | 32,950.00 | 31,050.00 | 31,900.00 | 31,900.00 | 143,921 |
| 2025-06-11 | 29,200.00 | 31,900.00 | 28,900.00 | 30,700.00 | 30,700.00 | 155,612 |
| 2025-06-10 | 28,300.00 | 28,850.00 | 27,950.00 | 28,750.00 | 28,750.00 | 34,124 |
| 2025-06-09 | 28,650.00 | 29,000.00 | 28,000.00 | 28,200.00 | 28,200.00 | 33,953 |
| 2025-06-05 | 29,200.00 | 29,250.00 | 28,750.00 | 28,950.00 | 28,950.00 | 29,517 |
| 2025-06-04 | 30,450.00 | 30,600.00 | 29,150.00 | 29,200.00 | 29,200.00 | 37,282 |
| 2025-06-02 | 30,050.00 | 30,350.00 | 29,750.00 | 30,000.00 | 30,000.00 | 25,289 |
| 2025-05-30 | 30,150.00 | 30,300.00 | 29,400.00 | 29,950.00 | 29,950.00 | 31,633 |
| 2025-05-29 | 29,300.00 | 30,000.00 | 29,000.00 | 29,600.00 | 29,600.00 | 27,080 |
| 2025-05-28 | 30,300.00 | 30,300.00 | 29,000.00 | 29,200.00 | 29,200.00 | 48,842 |
| 2025-05-27 | 29,800.00 | 30,550.00 | 29,800.00 | 30,400.00 | 30,400.00 | 46,475 |
| 2025-05-26 | 29,800.00 | 30,500.00 | 29,400.00 | 29,600.00 | 29,600.00 | 37,163 |
| 2025-05-23 | 30,450.00 | 30,650.00 | 29,350.00 | 29,700.00 | 29,700.00 | 50,355 |
| 2025-05-22 | 30,800.00 | 30,950.00 | 29,700.00 | 30,450.00 | 30,450.00 | 48,410 |
| 2025-05-21 | 29,650.00 | 30,850.00 | 29,400.00 | 30,200.00 | 30,200.00 | 58,813 |
| 2025-05-20 | 29,000.00 | 29,550.00 | 28,750.00 | 29,450.00 | 29,450.00 | 37,020 |
| 2025-05-19 | 28,650.00 | 29,500.00 | 28,175.00 | 28,800.00 | 28,800.00 | 45,484 |
| 2025-05-16 | 26,300.00 | 29,400.00 | 25,900.00 | 29,000.00 | 29,000.00 | 105,029 |
| 2025-05-15 | 26,800.00 | 26,850.00 | 26,250.00 | 26,400.00 | 26,400.00 | 13,307 |
| 2025-05-14 | 26,450.00 | 26,650.00 | 26,000.00 | 26,350.00 | 26,350.00 | 27,021 |
| 2025-05-13 | 26,600.00 | 27,400.00 | 26,300.00 | 26,800.00 | 26,800.00 | 26,916 |
| 2025-05-12 | 26,900.00 | 26,900.00 | 25,850.00 | 26,000.00 | 26,000.00 | 24,464 |
| 2025-05-09 | 26,950.00 | 26,950.00 | 26,200.00 | 26,650.00 | 26,650.00 | 19,103 |
| 2025-05-08 | 26,850.00 | 27,350.00 | 26,100.00 | 26,400.00 | 26,400.00 | 21,026 |
| 2025-05-07 | 27,200.00 | 27,200.00 | 26,400.00 | 26,900.00 | 26,900.00 | 20,898 |
| 2025-05-02 | 26,800.00 | 27,300.00 | 26,500.00 | 27,150.00 | 27,150.00 | 17,715 |
| 2025-04-30 | 27,200.00 | 27,350.00 | 26,550.00 | 26,650.00 | 26,650.00 | 13,771 |
| 2025-04-29 | 26,500.00 | 27,100.00 | 26,250.00 | 27,100.00 | 27,100.00 | 21,121 |
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.