curacle co.,ltd. (KOSDAQ:365270)
South Korea · Delayed Price · Currency is KRW 13,450
+550 (4.26%)
At close: May 19, 2026
curacle co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 15,600.00 | 16,400.00 | 15,400.00 | 15,900.00 | 15,900.00 | 1.86% | 215,499 |
| Apr 21, 2026 | 15,690.00 | 15,870.00 | 15,100.00 | 15,610.00 | 15,610.00 | -0.38% | 159,143 |
| 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% | 116,119 |
| Apr 16, 2026 | 16,150.00 | 16,600.00 | 15,890.00 | 16,300.00 | 16,300.00 | 0.93% | 149,004 |
| Apr 15, 2026 | 14,900.00 | 16,370.00 | 14,900.00 | 16,150.00 | 16,150.00 | 10.24% | 259,244 |
| Apr 14, 2026 | 15,150.00 | 15,460.00 | 14,610.00 | 14,650.00 | 14,650.00 | -1.94% | 182,395 |
| Apr 13, 2026 | 13,310.00 | 15,800.00 | 13,310.00 | 14,940.00 | 14,940.00 | 7.25% | 387,883 |
| Apr 10, 2026 | 13,770.00 | 14,130.00 | 13,500.00 | 13,930.00 | 13,930.00 | 1.16% | 168,867 |
| Apr 9, 2026 | 14,000.00 | 14,060.00 | 13,510.00 | 13,770.00 | 13,770.00 | -1.43% | 82,834 |
| Apr 8, 2026 | 13,500.00 | 14,090.00 | 13,500.00 | 13,970.00 | 13,970.00 | 4.88% | 174,987 |
| 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% | 378,442 |
| Apr 2, 2026 | 15,250.00 | 15,960.00 | 13,570.00 | 13,880.00 | 13,880.00 | -7.71% | 592,528 |
| Apr 1, 2026 | 14,520.00 | 15,180.00 | 14,420.00 | 15,040.00 | 15,040.00 | 6.29% | 231,071 |
| Mar 31, 2026 | 15,300.00 | 15,750.00 | 14,000.00 | 14,150.00 | 14,150.00 | -7.46% | 379,256 |
| Mar 30, 2026 | 15,270.00 | 15,820.00 | 14,960.00 | 15,290.00 | 15,290.00 | -3.47% | 199,205 |
| Mar 27, 2026 | 15,600.00 | 16,150.00 | 14,380.00 | 15,840.00 | 15,840.00 | 1.28% | 304,352 |
| 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% | 1,021,102 |
| Mar 24, 2026 | 17,500.00 | 17,950.00 | 17,010.00 | 17,410.00 | 17,410.00 | 2.35% | 242,744 |
| Mar 23, 2026 | 18,080.00 | 18,080.00 | 16,910.00 | 17,010.00 | 17,010.00 | -7.70% | 312,034 |
| Mar 20, 2026 | 18,090.00 | 18,700.00 | 17,650.00 | 18,430.00 | 18,430.00 | 3.48% | 265,411 |
| Mar 19, 2026 | 17,600.00 | 18,500.00 | 17,600.00 | 17,810.00 | 17,810.00 | -2.78% | 303,926 |
| Mar 18, 2026 | 19,380.00 | 19,500.00 | 17,700.00 | 18,320.00 | 18,320.00 | -3.58% | 560,448 |
| Mar 17, 2026 | 19,810.00 | 20,750.00 | 18,950.00 | 19,000.00 | 19,000.00 | -3.60% | 465,091 |
| 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% | 464,449 |
| Mar 12, 2026 | 16,400.00 | 17,730.00 | 16,270.00 | 17,380.00 | 17,380.00 | 5.98% | 315,951 |
| Mar 11, 2026 | 16,260.00 | 17,360.00 | 16,030.00 | 16,400.00 | 16,400.00 | 1.23% | 268,419 |
| Mar 10, 2026 | 17,080.00 | 17,200.00 | 16,100.00 | 16,200.00 | 16,200.00 | -1.52% | 342,797 |