curacle co.,ltd. (KOSDAQ:365270)
South Korea · Delayed Price · Currency is KRW 8,880.00
-220.00 (-2.42%)
At close: Oct 22, 2026
curacle co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9,350.00 | 9,350.00 | 8,860.00 | 8,880.00 | 8,880.00 | -2.42% | 31,652 |
| Oct 21, 2026 | 9,030.00 | 9,360.00 | 9,030.00 | 9,100.00 | 9,100.00 | 0.78% | 38,972 |
| Oct 20, 2026 | 9,470.00 | 9,470.00 | 8,800.00 | 9,030.00 | 9,030.00 | -4.85% | 61,264 |
| Oct 19, 2026 | 9,440.00 | 9,490.00 | 9,120.00 | 9,490.00 | 9,490.00 | 1.17% | 39,857 |
| Oct 16, 2026 | 8,700.00 | 9,560.00 | 8,440.00 | 9,380.00 | 9,380.00 | 11.01% | 103,164 |
| Oct 15, 2026 | 8,450.00 | 8,850.00 | 8,200.00 | 8,450.00 | 8,450.00 | -5.38% | 79,274 |
| Oct 14, 2026 | 8,990.00 | 9,090.00 | 8,650.00 | 8,930.00 | 8,930.00 | 0.79% | 29,843 |
| Oct 13, 2026 | 9,130.00 | 9,130.00 | 8,470.00 | 8,860.00 | 8,860.00 | -1.45% | 53,121 |
| Oct 12, 2026 | 9,770.00 | 9,900.00 | 8,900.00 | 8,990.00 | 8,990.00 | -7.98% | 92,471 |
| Oct 8, 2026 | 10,160.00 | 10,200.00 | 9,650.00 | 9,770.00 | 9,770.00 | -2.79% | 93,082 |
| Oct 7, 2026 | 10,370.00 | 10,370.00 | 9,930.00 | 10,050.00 | 10,050.00 | -0.69% | 28,087 |
| Oct 6, 2026 | 10,110.00 | 10,480.00 | 10,020.00 | 10,120.00 | 10,120.00 | -0.78% | 47,009 |
| Oct 2, 2026 | 10,460.00 | 10,460.00 | 10,020.00 | 10,200.00 | 10,200.00 | -1.73% | 42,377 |
| 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 |