curacle co.,ltd. (KOSDAQ:365270)
South Korea · Delayed Price · Currency is KRW 4,400.00
-280.00 (-5.98%)
At close: Aug 1, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4,470.00 | 4,470.00 | 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 | - | -0.45% | 91,147 |
| Aug 5, 2025 | 4,480.00 | 4,580.00 | 4,460.00 | 4,490.00 | - | 1.13% | 29,855 |
| Aug 4, 2025 | 4,440.00 | 4,480.00 | 4,270.00 | 4,440.00 | - | 0.91% | 28,967 |
| Aug 1, 2025 | 4,580.00 | 4,665.00 | 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 | - | -0.11% | 50,080 |
| Jul 30, 2025 | 4,900.00 | 4,900.00 | 4,615.00 | 4,685.00 | - | 0.21% | 80,066 |
| Jul 29, 2025 | 4,900.00 | 4,900.00 | 4,655.00 | 4,675.00 | - | -0.74% | 65,096 |
| Jul 28, 2025 | 4,920.00 | 4,930.00 | 4,705.00 | 4,710.00 | - | -4.07% | 85,603 |
| Jul 25, 2025 | 5,080.00 | 5,140.00 | 4,825.00 | 4,910.00 | - | -3.16% | 188,022 |
| Jul 24, 2025 | 5,200.00 | 5,230.00 | 5,030.00 | 5,070.00 | - | 1.20% | 88,565 |
| Jul 23, 2025 | 5,190.00 | 5,500.00 | 4,930.00 | 5,010.00 | - | -0.60% | 316,116 |
| Jul 22, 2025 | 5,090.00 | 5,230.00 | 5,030.00 | 5,040.00 | - | -0.98% | 336,756 |
| Jul 21, 2025 | 5,440.00 | 5,440.00 | 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 | - | - | 96,314 |
| Jul 17, 2025 | 5,510.00 | 5,680.00 | 5,400.00 | 5,450.00 | - | -1.98% | 166,970 |
| Jul 16, 2025 | 5,100.00 | 5,890.00 | 5,060.00 | 5,560.00 | - | 9.88% | 875,954 |
| Jul 15, 2025 | 5,120.00 | 5,370.00 | 4,930.00 | 5,060.00 | - | -1.17% | 90,403 |
| Jul 14, 2025 | 5,260.00 | 5,440.00 | 4,855.00 | 5,120.00 | - | -2.66% | 106,021 |
| Jul 11, 2025 | 5,110.00 | 5,620.00 | 5,030.00 | 5,260.00 | - | 5.31% | 294,214 |
| Jul 10, 2025 | 4,820.00 | 5,020.00 | 4,770.00 | 4,995.00 | - | 3.63% | 50,560 |
| Jul 9, 2025 | 4,810.00 | 4,840.00 | 4,705.00 | 4,820.00 | - | 1.90% | 37,581 |
| Jul 8, 2025 | 4,600.00 | 4,815.00 | 4,550.00 | 4,730.00 | - | 0.85% | 35,143 |
| Jul 7, 2025 | 5,170.00 | 5,190.00 | 4,610.00 | 4,690.00 | - | -17.43% | 203,294 |
| Jul 4, 2025 | 5,380.00 | 5,830.00 | 5,210.00 | 5,680.00 | - | 5.58% | 298,671 |
| Jul 3, 2025 | 5,170.00 | 5,460.00 | 5,170.00 | 5,380.00 | - | 3.86% | 110,604 |
| Jul 2, 2025 | 5,290.00 | 5,300.00 | 5,040.00 | 5,180.00 | - | -2.08% | 66,262 |
| Jul 1, 2025 | 5,240.00 | 5,450.00 | 5,160.00 | 5,290.00 | - | 0.95% | 152,750 |
| Jun 30, 2025 | 5,430.00 | 5,480.00 | 5,190.00 | 5,240.00 | - | -3.14% | 107,446 |
| Jun 27, 2025 | 5,700.00 | 5,920.00 | 5,400.00 | 5,410.00 | - | -4.59% | 262,699 |
| Jun 26, 2025 | 5,670.00 | 5,920.00 | 5,500.00 | 5,670.00 | - | - | 207,169 |
| Jun 25, 2025 | 5,600.00 | 5,740.00 | 5,600.00 | 5,670.00 | - | -1.05% | 58,667 |
| Jun 24, 2025 | 5,500.00 | 5,770.00 | 5,440.00 | 5,730.00 | - | 4.75% | 150,531 |
| Jun 23, 2025 | 5,630.00 | 5,630.00 | 5,340.00 | 5,470.00 | - | -3.36% | 125,045 |
| Jun 20, 2025 | 5,660.00 | 5,760.00 | 5,530.00 | 5,660.00 | - | - | 131,114 |
| Jun 19, 2025 | 5,310.00 | 5,660.00 | 5,310.00 | 5,660.00 | - | 6.79% | 280,344 |
| Jun 18, 2025 | 5,250.00 | 5,340.00 | 5,110.00 | 5,300.00 | - | 1.73% | 64,094 |
| Jun 17, 2025 | 5,300.00 | 5,550.00 | 5,170.00 | 5,210.00 | - | -1.70% | 102,996 |
| Jun 16, 2025 | 5,210.00 | 5,440.00 | 4,950.00 | 5,300.00 | - | 5.16% | 184,577 |
| Jun 13, 2025 | 5,200.00 | 5,440.00 | 4,875.00 | 5,040.00 | - | -4.36% | 175,653 |
| Jun 12, 2025 | 5,430.00 | 5,540.00 | 5,210.00 | 5,270.00 | - | -2.95% | 132,477 |
| Jun 11, 2025 | 5,070.00 | 5,500.00 | 4,920.00 | 5,430.00 | - | 7.31% | 348,721 |
| Jun 10, 2025 | 4,730.00 | 5,070.00 | 4,695.00 | 5,060.00 | - | 7.89% | 290,197 |
| Jun 9, 2025 | 4,560.00 | 4,720.00 | 4,520.00 | 4,690.00 | - | 3.30% | 74,519 |
| Jun 5, 2025 | 4,510.00 | 4,595.00 | 4,450.00 | 4,540.00 | - | 0.78% | 75,525 |
| Jun 4, 2025 | 4,600.00 | 4,600.00 | 4,450.00 | 4,505.00 | - | 0.56% | 65,857 |
| Jun 2, 2025 | 4,600.00 | 4,630.00 | 4,460.00 | 4,480.00 | - | -2.40% | 63,119 |
| May 30, 2025 | 4,600.00 | 4,695.00 | 4,560.00 | 4,590.00 | - | -1.92% | 44,666 |
| May 29, 2025 | 4,685.00 | 4,790.00 | 4,545.00 | 4,680.00 | - | -0.11% | 134,111 |
| May 28, 2025 | 4,660.00 | 4,790.00 | 4,580.00 | 4,685.00 | - | 0.54% | 137,860 |