curacle co.,ltd. (KOSDAQ:365270)
South Korea · Delayed Price · Currency is KRW 10,380
+80 (0.78%)
At close: Oct 1, 2026
curacle co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 10,410.00 | 10,670.00 | 10,180.00 | 10,380.00 | 10,380.00 | 0.78% | 53,950 |
| Sep 30, 2026 | 10,000.00 | 10,400.00 | 9,740.00 | 10,300.00 | 10,300.00 | 4.67% | 67,988 |
| Sep 29, 2026 | 9,690.00 | 9,920.00 | 9,500.00 | 9,840.00 | 9,840.00 | 1.76% | 67,879 |
| Sep 28, 2026 | 9,570.00 | 9,990.00 | 9,400.00 | 9,670.00 | 9,670.00 | 1.04% | 34,390 |
| Sep 23, 2026 | 9,300.00 | 9,670.00 | 9,160.00 | 9,570.00 | 9,570.00 | 3.80% | 98,760 |
| Sep 22, 2026 | 9,120.00 | 9,450.00 | 9,020.00 | 9,220.00 | 9,220.00 | 1.10% | 82,922 |
| Sep 21, 2026 | 9,350.00 | 9,360.00 | 8,980.00 | 9,120.00 | 9,120.00 | -0.22% | 54,465 |
| Sep 18, 2026 | 9,280.00 | 9,540.00 | 9,130.00 | 9,140.00 | 9,140.00 | -1.51% | 42,124 |
| Sep 17, 2026 | 9,130.00 | 9,610.00 | 9,100.00 | 9,280.00 | 9,280.00 | 0.87% | 27,247 |
| Sep 16, 2026 | 9,300.00 | 9,340.00 | 9,070.00 | 9,200.00 | 9,200.00 | -1.71% | 25,257 |
| Sep 15, 2026 | 9,210.00 | 9,490.00 | 9,060.00 | 9,360.00 | 9,360.00 | 1.63% | 24,898 |
| Sep 14, 2026 | 9,300.00 | 9,450.00 | 9,100.00 | 9,210.00 | 9,210.00 | -1.50% | 26,845 |
| Sep 11, 2026 | 9,400.00 | 9,690.00 | 9,230.00 | 9,350.00 | 9,350.00 | -3.61% | 72,376 |
| Sep 10, 2026 | 10,100.00 | 10,100.00 | 9,400.00 | 9,700.00 | 9,700.00 | -1.32% | 36,106 |
| Sep 9, 2026 | 9,950.00 | 10,110.00 | 9,670.00 | 9,830.00 | 9,830.00 | 0.82% | 42,580 |
| Sep 8, 2026 | 9,920.00 | 10,480.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.61% | 61,650 |
| Sep 7, 2026 | 10,060.00 | 10,230.00 | 9,830.00 | 9,910.00 | 9,910.00 | -1.39% | 46,316 |
| Sep 4, 2026 | 9,700.00 | 10,350.00 | 9,700.00 | 10,050.00 | 10,050.00 | 4.15% | 76,619 |
| Sep 3, 2026 | 10,030.00 | 10,460.00 | 9,590.00 | 9,650.00 | 9,650.00 | -3.02% | 113,835 |
| Sep 2, 2026 | 10,390.00 | 10,640.00 | 9,940.00 | 9,950.00 | 9,950.00 | -3.68% | 78,714 |
| Sep 1, 2026 | 10,540.00 | 10,950.00 | 10,220.00 | 10,330.00 | 10,330.00 | -1.99% | 54,131 |
| Aug 31, 2026 | 10,790.00 | 10,790.00 | 10,170.00 | 10,540.00 | 10,540.00 | -2.32% | 63,810 |
| Aug 28, 2026 | 10,270.00 | 10,820.00 | 10,270.00 | 10,790.00 | 10,790.00 | 1.70% | 66,678 |
| Aug 27, 2026 | 11,030.00 | 11,100.00 | 10,530.00 | 10,610.00 | 10,610.00 | -3.81% | 56,229 |
| Aug 26, 2026 | 10,970.00 | 11,520.00 | 10,500.00 | 11,030.00 | 11,030.00 | 0.64% | 91,369 |
| Aug 25, 2026 | 10,870.00 | 11,000.00 | 10,300.00 | 10,960.00 | 10,960.00 | 0.09% | 50,395 |
| Aug 24, 2026 | 10,840.00 | 11,100.00 | 10,520.00 | 10,950.00 | 10,950.00 | 1.01% | 82,731 |
| Aug 21, 2026 | 11,050.00 | 11,430.00 | 10,800.00 | 10,840.00 | 10,840.00 | -7.11% | 118,241 |
| 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 |