curacle co.,ltd. (KOSDAQ:365270)
South Korea · Delayed Price · Currency is KRW 11,500
-100 (-0.86%)
At close: Jul 6, 2026
curacle co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 11,320.00 | 11,650.00 | 10,220.00 | 10,400.00 | 10,400.00 | -9.57% | 136,990 |
| Jul 6, 2026 | 11,640.00 | 11,900.00 | 10,910.00 | 11,500.00 | 11,500.00 | -0.86% | 39,768 |
| Jul 3, 2026 | 11,660.00 | 11,830.00 | 11,010.00 | 11,600.00 | 11,600.00 | 0.17% | 85,129 |
| Jul 2, 2026 | 11,900.00 | 12,230.00 | 11,550.00 | 11,580.00 | 11,580.00 | -5.62% | 87,672 |
| Jul 1, 2026 | 12,150.00 | 12,550.00 | 11,850.00 | 12,270.00 | 12,270.00 | 1.07% | 73,577 |
| Jun 30, 2026 | 11,320.00 | 12,250.00 | 11,130.00 | 12,140.00 | 12,140.00 | 4.03% | 135,563 |
| Jun 29, 2026 | 10,410.00 | 12,000.00 | 10,410.00 | 11,670.00 | 11,670.00 | 12.10% | 182,725 |
| Jun 26, 2026 | 11,520.00 | 11,600.00 | 10,090.00 | 10,410.00 | 10,410.00 | -9.08% | 151,216 |
| Jun 25, 2026 | 12,310.00 | 12,490.00 | 11,100.00 | 11,450.00 | 11,450.00 | -6.53% | 135,837 |
| Jun 24, 2026 | 12,170.00 | 12,800.00 | 11,800.00 | 12,250.00 | 12,250.00 | 0.66% | 112,197 |
| Jun 23, 2026 | 13,980.00 | 14,270.00 | 12,160.00 | 12,170.00 | 12,170.00 | -12.82% | 211,795 |
| Jun 22, 2026 | 12,550.00 | 14,160.00 | 12,000.00 | 13,960.00 | 13,960.00 | -2.31% | 646,495 |
| Jun 19, 2026 | 14,720.00 | 15,350.00 | 13,710.00 | 14,290.00 | 14,290.00 | -0.90% | 369,443 |
| Jun 18, 2026 | 14,760.00 | 15,200.00 | 14,070.00 | 14,420.00 | 14,420.00 | -2.30% | 134,261 |
| Jun 17, 2026 | 13,670.00 | 14,860.00 | 13,300.00 | 14,760.00 | 14,760.00 | 9.01% | 186,869 |
| Jun 16, 2026 | 13,370.00 | 14,000.00 | 13,160.00 | 13,540.00 | 13,540.00 | 0.30% | 113,000 |
| Jun 15, 2026 | 12,120.00 | 13,900.00 | 11,970.00 | 13,500.00 | 13,500.00 | 12.50% | 246,041 |
| Jun 12, 2026 | 12,200.00 | 12,500.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1.27% | 128,311 |
| Jun 11, 2026 | 11,050.00 | 11,850.00 | 10,500.00 | 11,850.00 | 11,850.00 | 5.15% | 185,553 |
| Jun 10, 2026 | 11,440.00 | 11,740.00 | 10,910.00 | 11,270.00 | 11,270.00 | -1.49% | 102,175 |
| Jun 9, 2026 | 11,120.00 | 11,720.00 | 10,740.00 | 11,440.00 | 11,440.00 | 4.00% | 168,883 |
| Jun 8, 2026 | 12,290.00 | 12,360.00 | 10,310.00 | 11,000.00 | 11,000.00 | -17.29% | 395,960 |
| Jun 5, 2026 | 14,240.00 | 14,450.00 | 13,100.00 | 13,300.00 | 13,300.00 | -6.60% | 206,583 |
| Jun 4, 2026 | 14,380.00 | 15,090.00 | 14,120.00 | 14,240.00 | 14,240.00 | -0.97% | 156,353 |
| Jun 2, 2026 | 14,500.00 | 14,750.00 | 13,200.00 | 14,380.00 | 14,380.00 | -0.83% | 255,104 |
| Jun 1, 2026 | 15,710.00 | 15,710.00 | 14,200.00 | 14,500.00 | 14,500.00 | -7.94% | 397,189 |
| May 29, 2026 | 15,750.00 | 16,900.00 | 14,980.00 | 15,750.00 | 15,750.00 | 0.90% | 374,875 |
| May 28, 2026 | 14,330.00 | 15,690.00 | 14,260.00 | 15,610.00 | 15,610.00 | 8.93% | 495,030 |
| May 27, 2026 | 14,340.00 | 14,660.00 | 13,100.00 | 14,330.00 | 14,330.00 | -0.28% | 206,161 |
| May 26, 2026 | 14,230.00 | 15,000.00 | 13,870.00 | 14,370.00 | 14,370.00 | 2.42% | 247,357 |
| May 22, 2026 | 13,010.00 | 14,090.00 | 12,750.00 | 14,030.00 | 14,030.00 | 7.92% | 267,109 |
| May 21, 2026 | 13,280.00 | 14,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.84% | 214,146 |
| May 20, 2026 | 13,450.00 | 13,540.00 | 12,800.00 | 13,110.00 | 13,110.00 | -2.53% | 138,650 |
| May 19, 2026 | 12,620.00 | 13,620.00 | 12,300.00 | 13,450.00 | 13,450.00 | 4.26% | 195,197 |
| May 18, 2026 | 14,230.00 | 14,230.00 | 12,550.00 | 12,900.00 | 12,900.00 | -9.35% | 349,632 |
| May 15, 2026 | 15,240.00 | 15,240.00 | 14,010.00 | 14,230.00 | 14,230.00 | -6.07% | 353,679 |
| May 14, 2026 | 15,410.00 | 15,750.00 | 14,700.00 | 15,150.00 | 15,150.00 | -1.62% | 206,692 |
| May 13, 2026 | 15,730.00 | 15,950.00 | 14,400.00 | 15,400.00 | 15,400.00 | 1.78% | 461,462 |
| May 12, 2026 | 16,340.00 | 16,550.00 | 14,760.00 | 15,130.00 | 15,130.00 | -1.75% | 623,822 |
| May 11, 2026 | 17,000.00 | 18,500.00 | 14,860.00 | 15,400.00 | 15,400.00 | 5.55% | 2,515,513 |
| May 8, 2026 | 14,440.00 | 14,920.00 | 14,070.00 | 14,590.00 | 14,590.00 | 1.53% | 206,038 |
| May 7, 2026 | 14,400.00 | 14,900.00 | 14,000.00 | 14,370.00 | 14,370.00 | -0.21% | 246,981 |
| May 6, 2026 | 14,970.00 | 15,200.00 | 13,930.00 | 14,400.00 | 14,400.00 | -3.68% | 511,341 |
| May 4, 2026 | 17,850.00 | 18,580.00 | 14,680.00 | 14,950.00 | 14,950.00 | -16.01% | 1,243,305 |
| Apr 30, 2026 | 18,290.00 | 18,610.00 | 17,710.00 | 17,800.00 | 17,800.00 | -2.63% | 206,173 |
| Apr 29, 2026 | 17,550.00 | 18,370.00 | 17,310.00 | 18,280.00 | 18,280.00 | 4.16% | 245,364 |
| Apr 28, 2026 | 17,770.00 | 17,830.00 | 17,210.00 | 17,550.00 | 17,550.00 | -1.24% | 165,837 |
| Apr 27, 2026 | 16,770.00 | 18,190.00 | 16,770.00 | 17,770.00 | 17,770.00 | 7.11% | 450,446 |
| Apr 24, 2026 | 16,010.00 | 17,170.00 | 15,500.00 | 16,590.00 | 16,590.00 | 3.69% | 246,444 |
| Apr 23, 2026 | 15,910.00 | 16,570.00 | 15,750.00 | 16,000.00 | 16,000.00 | 0.63% | 274,635 |