curacle co.,ltd. (KOSDAQ:365270)
South Korea · Delayed Price · Currency is KRW 18,280
+730 (4.16%)
At close: Apr 29, 2026
curacle co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 18,290.00 | 18,610.00 | 17,710.00 | 17,800.00 | 17,800.00 | -2.63% | 205,306 |
| Apr 29, 2026 | 17,550.00 | 18,370.00 | 17,310.00 | 18,280.00 | 18,280.00 | 4.16% | 244,371 |
| Apr 28, 2026 | 17,770.00 | 17,830.00 | 17,210.00 | 17,550.00 | 17,550.00 | -1.24% | 164,192 |
| 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% | 274,505 |
| Apr 22, 2026 | 15,600.00 | 16,400.00 | 15,400.00 | 15,900.00 | 15,900.00 | 1.86% | 215,363 |
| Apr 21, 2026 | 15,690.00 | 15,870.00 | 15,100.00 | 15,610.00 | 15,610.00 | -0.38% | 158,537 |
| Apr 20, 2026 | 15,850.00 | 16,060.00 | 15,410.00 | 15,670.00 | 15,670.00 | -1.14% | 145,245 |
| Apr 17, 2026 | 16,300.00 | 16,380.00 | 15,700.00 | 15,850.00 | 15,850.00 | -2.76% | 115,445 |
| Apr 16, 2026 | 16,150.00 | 16,600.00 | 15,890.00 | 16,300.00 | 16,300.00 | 0.93% | 148,413 |
| Apr 15, 2026 | 14,900.00 | 16,370.00 | 14,900.00 | 16,150.00 | 16,150.00 | 10.24% | 257,065 |
| Apr 14, 2026 | 15,150.00 | 15,460.00 | 14,610.00 | 14,650.00 | 14,650.00 | -1.94% | 182,260 |
| Apr 13, 2026 | 13,310.00 | 15,800.00 | 13,310.00 | 14,940.00 | 14,940.00 | 7.25% | 387,693 |
| Apr 10, 2026 | 13,770.00 | 14,130.00 | 13,500.00 | 13,930.00 | 13,930.00 | 1.16% | 168,615 |
| Apr 9, 2026 | 14,000.00 | 14,060.00 | 13,510.00 | 13,770.00 | 13,770.00 | -1.43% | 82,250 |
| Apr 8, 2026 | 13,500.00 | 14,090.00 | 13,500.00 | 13,970.00 | 13,970.00 | 4.88% | 174,683 |
| Apr 7, 2026 | 14,060.00 | 14,160.00 | 13,220.00 | 13,320.00 | 13,320.00 | -3.48% | 200,272 |
| Apr 6, 2026 | 14,000.00 | 14,390.00 | 13,610.00 | 13,800.00 | 13,800.00 | -1.36% | 173,107 |
| Apr 3, 2026 | 14,890.00 | 14,890.00 | 13,760.00 | 13,990.00 | 13,990.00 | 0.79% | 377,628 |
| Apr 2, 2026 | 15,250.00 | 15,960.00 | 13,570.00 | 13,880.00 | 13,880.00 | -7.71% | 587,266 |
| Apr 1, 2026 | 14,520.00 | 15,180.00 | 14,420.00 | 15,040.00 | 15,040.00 | 6.29% | 229,106 |
| Mar 31, 2026 | 15,300.00 | 15,750.00 | 14,000.00 | 14,150.00 | 14,150.00 | -7.46% | 378,688 |
| Mar 30, 2026 | 15,270.00 | 15,820.00 | 14,960.00 | 15,290.00 | 15,290.00 | -3.47% | 198,049 |
| Mar 27, 2026 | 15,600.00 | 16,150.00 | 14,380.00 | 15,840.00 | 15,840.00 | 1.28% | 301,452 |
| Mar 26, 2026 | 16,840.00 | 16,840.00 | 15,300.00 | 15,640.00 | 15,640.00 | -4.34% | 363,002 |
| Mar 25, 2026 | 17,500.00 | 17,600.00 | 14,280.00 | 16,350.00 | 16,350.00 | -6.09% | 1,017,678 |
| Mar 24, 2026 | 17,500.00 | 17,950.00 | 17,010.00 | 17,410.00 | 17,410.00 | 2.35% | 242,494 |
| Mar 23, 2026 | 18,080.00 | 18,080.00 | 16,910.00 | 17,010.00 | 17,010.00 | -7.70% | 311,073 |
| Mar 20, 2026 | 18,090.00 | 18,700.00 | 17,650.00 | 18,430.00 | 18,430.00 | 3.48% | 264,612 |
| Mar 19, 2026 | 17,600.00 | 18,500.00 | 17,600.00 | 17,810.00 | 17,810.00 | -2.78% | 303,502 |
| Mar 18, 2026 | 19,380.00 | 19,500.00 | 17,700.00 | 18,320.00 | 18,320.00 | -3.58% | 559,299 |
| Mar 17, 2026 | 19,810.00 | 20,750.00 | 18,950.00 | 19,000.00 | 19,000.00 | -3.60% | 464,035 |
| Mar 16, 2026 | 18,650.00 | 19,920.00 | 17,800.00 | 19,710.00 | 19,710.00 | 5.68% | 557,385 |
| Mar 13, 2026 | 17,200.00 | 19,150.00 | 16,500.00 | 18,650.00 | 18,650.00 | 7.31% | 460,580 |
| Mar 12, 2026 | 16,400.00 | 17,730.00 | 16,270.00 | 17,380.00 | 17,380.00 | 5.98% | 315,942 |
| Mar 11, 2026 | 16,260.00 | 17,360.00 | 16,030.00 | 16,400.00 | 16,400.00 | 1.23% | 268,192 |
| Mar 10, 2026 | 17,080.00 | 17,200.00 | 16,100.00 | 16,200.00 | 16,200.00 | -1.52% | 342,421 |
| Mar 9, 2026 | 15,600.00 | 17,000.00 | 15,540.00 | 16,450.00 | 16,450.00 | -1.20% | 326,017 |
| Mar 6, 2026 | 16,430.00 | 17,470.00 | 15,960.00 | 16,650.00 | 16,650.00 | 1.34% | 306,686 |
| Mar 5, 2026 | 16,390.00 | 16,890.00 | 15,700.00 | 16,430.00 | 16,430.00 | 15.62% | 513,746 |
| Mar 4, 2026 | 17,000.00 | 17,000.00 | 13,100.00 | 14,210.00 | 14,210.00 | -19.90% | 1,188,750 |
| Mar 3, 2026 | 18,000.00 | 19,960.00 | 17,500.00 | 17,740.00 | 17,740.00 | -4.67% | 838,701 |
| Feb 27, 2026 | 17,180.00 | 18,900.00 | 17,170.00 | 18,610.00 | 18,610.00 | 6.59% | 452,312 |
| Feb 26, 2026 | 17,900.00 | 18,550.00 | 17,250.00 | 17,460.00 | 17,460.00 | -2.46% | 389,705 |
| Feb 25, 2026 | 16,290.00 | 18,410.00 | 16,290.00 | 17,900.00 | 17,900.00 | 10.02% | 741,035 |
| Feb 24, 2026 | 16,050.00 | 16,460.00 | 15,240.00 | 16,270.00 | 16,270.00 | 0.56% | 447,180 |
| Feb 23, 2026 | 16,260.00 | 16,800.00 | 15,100.00 | 16,180.00 | 16,180.00 | -1.94% | 554,288 |
| Feb 20, 2026 | 14,790.00 | 16,850.00 | 14,600.00 | 16,500.00 | 16,500.00 | 11.56% | 606,194 |
| Feb 19, 2026 | 14,030.00 | 15,500.00 | 13,810.00 | 14,790.00 | 14,790.00 | 5.87% | 570,501 |