curacle co.,ltd. (KOSDAQ:365270)
South Korea · Delayed Price · Currency is KRW 5,540.00
-40.00 (-0.72%)
At close: Sep 18, 2025
curacle co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,550.00 | 6,190.00 | 5,460.00 | 5,900.00 | 5,900.00 | 6.50% | 2,099,174 |
| Sep 18, 2025 | 5,200.00 | 6,040.00 | 5,150.00 | 5,540.00 | 5,540.00 | -0.72% | 3,093,041 |
| Sep 17, 2025 | 5,880.00 | 5,910.00 | 5,550.00 | 5,580.00 | 5,580.00 | -4.12% | 859,751 |
| Sep 16, 2025 | 6,490.00 | 6,620.00 | 5,780.00 | 5,820.00 | 5,820.00 | -9.49% | 1,415,236 |
| Sep 15, 2025 | 6,920.00 | 7,010.00 | 6,340.00 | 6,430.00 | 6,430.00 | -10.69% | 1,236,141 |
| Sep 12, 2025 | 7,550.00 | 7,900.00 | 6,720.00 | 7,200.00 | 7,200.00 | -1.77% | 3,829,093 |
| Sep 11, 2025 | 5,580.00 | 7,330.00 | 5,570.00 | 7,330.00 | 7,330.00 | 29.96% | 3,958,720 |
| Sep 10, 2025 | 4,930.00 | 6,140.00 | 4,825.00 | 5,640.00 | 5,640.00 | 19.24% | 2,901,976 |
| Sep 9, 2025 | 4,650.00 | 4,910.00 | 4,525.00 | 4,730.00 | 4,730.00 | 1.39% | 338,470 |
| Sep 8, 2025 | 4,200.00 | 4,735.00 | 4,135.00 | 4,665.00 | 4,665.00 | 12.95% | 608,772 |
| Sep 5, 2025 | 4,045.00 | 4,150.00 | 3,975.00 | 4,130.00 | 4,130.00 | 0.98% | 180,646 |
| Sep 4, 2025 | 3,790.00 | 4,100.00 | 3,755.00 | 4,090.00 | 4,090.00 | 8.92% | 282,302 |
| Sep 3, 2025 | 3,660.00 | 3,790.00 | 3,600.00 | 3,755.00 | 3,755.00 | - | 91,636 |
| Sep 2, 2025 | 3,660.00 | 3,810.00 | 3,635.00 | 3,755.00 | 3,755.00 | 2.88% | 157,842 |
| Sep 1, 2025 | 3,780.00 | 3,840.00 | 3,625.00 | 3,650.00 | 3,650.00 | -0.27% | 132,580 |
| Aug 29, 2025 | 3,650.00 | 3,880.00 | 3,620.00 | 3,660.00 | 3,660.00 | -1.48% | 213,207 |
| Aug 28, 2025 | 4,090.00 | 4,090.00 | 3,695.00 | 3,715.00 | 3,715.00 | -9.06% | 453,650 |
| Aug 27, 2025 | 4,220.00 | 4,280.00 | 4,085.00 | 4,085.00 | 4,085.00 | -3.20% | 129,834 |
| Aug 26, 2025 | 4,300.00 | 4,350.00 | 4,150.00 | 4,220.00 | 4,220.00 | -1.17% | 196,303 |
| Aug 25, 2025 | 4,430.00 | 4,590.00 | 4,185.00 | 4,270.00 | 4,270.00 | -1.61% | 326,989 |
| Aug 22, 2025 | 4,170.00 | 5,250.00 | 3,935.00 | 4,340.00 | 4,340.00 | 5.85% | 3,441,250 |
| Aug 21, 2025 | 4,260.00 | 4,395.00 | 4,050.00 | 4,100.00 | 4,100.00 | -4.54% | 64,081 |
| Aug 20, 2025 | 4,300.00 | 4,335.00 | 4,170.00 | 4,295.00 | 4,295.00 | -0.12% | 34,840 |
| Aug 19, 2025 | 4,150.00 | 4,325.00 | 4,025.00 | 4,300.00 | 4,300.00 | 4.12% | 82,287 |
| Aug 18, 2025 | 4,280.00 | 4,355.00 | 4,120.00 | 4,130.00 | 4,130.00 | -3.50% | 53,591 |
| Aug 14, 2025 | 4,305.00 | 4,360.00 | 4,270.00 | 4,280.00 | 4,280.00 | -0.47% | 30,253 |
| Aug 13, 2025 | 4,335.00 | 4,345.00 | 4,250.00 | 4,300.00 | 4,300.00 | -0.58% | 26,737 |
| Aug 12, 2025 | 4,345.00 | 4,485.00 | 4,260.00 | 4,325.00 | 4,325.00 | -0.35% | 67,506 |
| Aug 11, 2025 | 4,320.00 | 4,445.00 | 4,250.00 | 4,340.00 | 4,340.00 | 0.70% | 42,927 |
| Aug 8, 2025 | 4,275.00 | 4,340.00 | 4,225.00 | 4,310.00 | 4,310.00 | 0.82% | 32,581 |
| Aug 7, 2025 | 4,470.00 | 4,470.00 | 4,275.00 | 4,275.00 | 4,275.00 | -4.36% | 88,652 |
| Aug 6, 2025 | 4,445.00 | 4,560.00 | 4,315.00 | 4,470.00 | 4,470.00 | -0.45% | 91,147 |
| Aug 5, 2025 | 4,480.00 | 4,580.00 | 4,460.00 | 4,490.00 | 4,490.00 | 1.13% | 29,855 |
| Aug 4, 2025 | 4,440.00 | 4,480.00 | 4,270.00 | 4,440.00 | 4,440.00 | 0.91% | 28,967 |
| Aug 1, 2025 | 4,580.00 | 4,665.00 | 4,400.00 | 4,400.00 | 4,400.00 | -5.98% | 99,659 |
| Jul 31, 2025 | 4,895.00 | 4,895.00 | 4,605.00 | 4,680.00 | 4,680.00 | -0.11% | 50,080 |
| Jul 30, 2025 | 4,900.00 | 4,900.00 | 4,615.00 | 4,685.00 | 4,685.00 | 0.21% | 80,066 |
| Jul 29, 2025 | 4,900.00 | 4,900.00 | 4,655.00 | 4,675.00 | 4,675.00 | -0.74% | 65,096 |
| Jul 28, 2025 | 4,920.00 | 4,930.00 | 4,705.00 | 4,710.00 | 4,710.00 | -4.07% | 85,603 |
| Jul 25, 2025 | 5,080.00 | 5,140.00 | 4,825.00 | 4,910.00 | 4,910.00 | -3.16% | 188,022 |
| Jul 24, 2025 | 5,200.00 | 5,230.00 | 5,030.00 | 5,070.00 | 5,070.00 | 1.20% | 88,565 |
| Jul 23, 2025 | 5,190.00 | 5,500.00 | 4,930.00 | 5,010.00 | 5,010.00 | -0.60% | 316,116 |
| Jul 22, 2025 | 5,090.00 | 5,230.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.98% | 336,756 |
| Jul 21, 2025 | 5,440.00 | 5,440.00 | 5,090.00 | 5,090.00 | 5,090.00 | -6.61% | 149,520 |
| Jul 18, 2025 | 5,410.00 | 5,450.00 | 5,270.00 | 5,450.00 | 5,450.00 | - | 96,314 |
| Jul 17, 2025 | 5,510.00 | 5,680.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.98% | 166,970 |
| Jul 16, 2025 | 5,100.00 | 5,890.00 | 5,060.00 | 5,560.00 | 5,560.00 | 9.88% | 875,954 |
| Jul 15, 2025 | 5,120.00 | 5,370.00 | 4,930.00 | 5,060.00 | 5,060.00 | -1.17% | 90,403 |
| Jul 14, 2025 | 5,260.00 | 5,440.00 | 4,855.00 | 5,120.00 | 5,120.00 | -2.66% | 106,021 |
| Jul 11, 2025 | 5,110.00 | 5,620.00 | 5,030.00 | 5,260.00 | 5,260.00 | 5.31% | 294,214 |