curacle co.,ltd. (KOSDAQ:365270)
South Korea · Delayed Price · Currency is KRW 5,370.00
+30.00 (0.56%)
Last updated: Oct 31, 2025, 1:19 PM KST
curacle co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,670.00 | 5,670.00 | 5,250.00 | 5,340.00 | 5,340.00 | -3.61% | 293,082 |
| Oct 29, 2025 | 6,300.00 | 6,310.00 | 5,310.00 | 5,540.00 | 5,540.00 | -12.06% | 835,961 |
| Oct 28, 2025 | 6,100.00 | 6,370.00 | 5,900.00 | 6,300.00 | 6,300.00 | 2.94% | 302,678 |
| Oct 27, 2025 | 5,770.00 | 6,280.00 | 5,680.00 | 6,120.00 | 6,120.00 | 6.99% | 620,395 |
| Oct 24, 2025 | 5,730.00 | 5,800.00 | 5,460.00 | 5,720.00 | 5,720.00 | - | 327,231 |
| Oct 23, 2025 | 5,920.00 | 5,980.00 | 5,570.00 | 5,720.00 | 5,720.00 | -3.21% | 332,606 |
| Oct 22, 2025 | 5,930.00 | 6,000.00 | 5,800.00 | 5,910.00 | 5,910.00 | -0.17% | 140,622 |
| Oct 21, 2025 | 6,000.00 | 6,310.00 | 5,850.00 | 5,920.00 | 5,920.00 | -1.17% | 307,588 |
| Oct 20, 2025 | 6,060.00 | 6,120.00 | 5,750.00 | 5,990.00 | 5,990.00 | -0.17% | 524,340 |
| Oct 17, 2025 | 6,220.00 | 6,280.00 | 5,980.00 | 6,000.00 | 6,000.00 | -3.54% | 348,828 |
| Oct 16, 2025 | 6,810.00 | 6,990.00 | 6,120.00 | 6,220.00 | 6,220.00 | -9.06% | 635,997 |
| Oct 15, 2025 | 6,690.00 | 6,850.00 | 6,550.00 | 6,840.00 | 6,840.00 | 2.24% | 222,757 |
| Oct 14, 2025 | 7,320.00 | 7,390.00 | 6,630.00 | 6,690.00 | 6,690.00 | -8.61% | 622,499 |
| Oct 13, 2025 | 7,020.00 | 7,460.00 | 7,020.00 | 7,320.00 | 7,320.00 | 0.55% | 381,498 |
| Oct 10, 2025 | 7,060.00 | 7,450.00 | 6,900.00 | 7,280.00 | 7,280.00 | 4.00% | 699,265 |
| Oct 2, 2025 | 6,600.00 | 7,340.00 | 6,350.00 | 7,000.00 | 7,000.00 | 6.54% | 1,133,779 |
| Oct 1, 2025 | 6,770.00 | 6,780.00 | 6,470.00 | 6,570.00 | 6,570.00 | 1.08% | 607,332 |
| Sep 30, 2025 | 6,220.00 | 6,600.00 | 5,830.00 | 6,500.00 | 6,500.00 | 3.34% | 685,400 |
| Sep 29, 2025 | 6,270.00 | 6,400.00 | 6,080.00 | 6,290.00 | 6,290.00 | 1.78% | 261,006 |
| Sep 26, 2025 | 6,100.00 | 6,340.00 | 6,060.00 | 6,180.00 | 6,180.00 | -0.64% | 301,066 |
| Sep 25, 2025 | 6,360.00 | 6,460.00 | 6,180.00 | 6,220.00 | 6,220.00 | -2.51% | 380,691 |
| Sep 24, 2025 | 6,660.00 | 6,690.00 | 6,140.00 | 6,380.00 | 6,380.00 | -4.20% | 860,921 |
| Sep 23, 2025 | 6,100.00 | 7,180.00 | 6,100.00 | 6,660.00 | 6,660.00 | 10.45% | 3,512,202 |
| Sep 22, 2025 | 5,780.00 | 6,170.00 | 5,720.00 | 6,030.00 | 6,030.00 | 2.20% | 1,695,345 |
| 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 |