curacle co.,ltd. (KOSDAQ:365270)
South Korea · Delayed Price · Currency is KRW 11,670
+780 (7.16%)
At close: Aug 20, 2026
curacle co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 11,150.00 | 11,720.00 | 10,700.00 | 11,670.00 | 11,670.00 | 7.16% | 162,111 |
| Aug 19, 2026 | 10,500.00 | 11,200.00 | 10,500.00 | 10,890.00 | 10,890.00 | -0.64% | 65,579 |
| Aug 18, 2026 | 12,250.00 | 12,560.00 | 10,950.00 | 10,960.00 | 10,960.00 | -10.31% | 170,501 |
| Aug 14, 2026 | 11,930.00 | 12,300.00 | 11,710.00 | 12,220.00 | 12,220.00 | 0.83% | 118,632 |
| Aug 13, 2026 | 11,650.00 | 12,250.00 | 11,500.00 | 12,120.00 | 12,120.00 | 3.77% | 98,331 |
| Aug 12, 2026 | 11,660.00 | 11,740.00 | 11,250.00 | 11,680.00 | 11,680.00 | 0.17% | 76,128 |
| Aug 11, 2026 | 11,580.00 | 12,370.00 | 11,400.00 | 11,660.00 | 11,660.00 | -0.34% | 197,224 |
| Aug 10, 2026 | 10,470.00 | 12,840.00 | 10,440.00 | 11,700.00 | 11,700.00 | 18.18% | 522,867 |
| Aug 7, 2026 | 10,060.00 | 10,240.00 | 9,510.00 | 9,900.00 | 9,900.00 | -1.59% | 53,618 |
| Aug 6, 2026 | 9,610.00 | 10,170.00 | 9,340.00 | 10,060.00 | 10,060.00 | 4.68% | 70,775 |
| Aug 5, 2026 | 9,460.00 | 10,130.00 | 9,450.00 | 9,610.00 | 9,610.00 | 3.56% | 113,779 |
| Aug 4, 2026 | 8,400.00 | 9,340.00 | 8,400.00 | 9,280.00 | 9,280.00 | 10.21% | 140,652 |
| Aug 3, 2026 | 8,230.00 | 8,790.00 | 8,020.00 | 8,420.00 | 8,420.00 | 2.31% | 85,836 |
| Jul 31, 2026 | 7,850.00 | 8,230.00 | 7,650.00 | 8,230.00 | 8,230.00 | 12.13% | 103,742 |
| Jul 30, 2026 | 7,480.00 | 7,840.00 | 7,280.00 | 7,340.00 | 7,340.00 | 0.96% | 81,338 |
| Jul 29, 2026 | 7,900.00 | 8,270.00 | 6,500.00 | 7,270.00 | 7,270.00 | -8.90% | 150,630 |
| Jul 28, 2026 | 8,250.00 | 8,570.00 | 7,790.00 | 7,980.00 | 7,980.00 | -7.64% | 99,009 |
| Jul 27, 2026 | 9,010.00 | 9,340.00 | 8,530.00 | 8,640.00 | 8,640.00 | -3.79% | 220,645 |
| Jul 24, 2026 | 9,000.00 | 9,160.00 | 8,660.00 | 8,980.00 | 8,980.00 | -0.22% | 82,439 |
| Jul 23, 2026 | 8,310.00 | 9,070.00 | 8,200.00 | 9,000.00 | 9,000.00 | 8.43% | 84,587 |
| Jul 22, 2026 | 8,510.00 | 8,770.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.54% | 101,181 |
| Jul 21, 2026 | 8,120.00 | 8,680.00 | 8,000.00 | 8,430.00 | 8,430.00 | 1.20% | 130,439 |
| Jul 20, 2026 | 8,930.00 | 8,930.00 | 8,210.00 | 8,330.00 | 8,330.00 | -5.88% | 91,252 |
| Jul 16, 2026 | 8,690.00 | 8,990.00 | 8,500.00 | 8,850.00 | 8,850.00 | 0.34% | 62,728 |
| Jul 15, 2026 | 8,710.00 | 9,090.00 | 8,600.00 | 8,820.00 | 8,820.00 | 3.89% | 162,027 |
| Jul 14, 2026 | 9,210.00 | 9,360.00 | 7,730.00 | 8,490.00 | 8,490.00 | -9.97% | 329,276 |
| Jul 13, 2026 | 10,480.00 | 10,480.00 | 9,380.00 | 9,430.00 | 9,430.00 | -6.45% | 83,578 |
| Jul 10, 2026 | 9,550.00 | 10,480.00 | 9,550.00 | 10,080.00 | 10,080.00 | 5.66% | 84,252 |
| Jul 9, 2026 | 10,230.00 | 10,510.00 | 9,320.00 | 9,540.00 | 9,540.00 | -6.01% | 181,394 |
| Jul 8, 2026 | 10,300.00 | 10,890.00 | 10,010.00 | 10,150.00 | 10,150.00 | -2.40% | 130,327 |
| 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 |