Curocell Inc. (KOSDAQ:372320)
South Korea · Delayed Price · Currency is KRW 42,400
+500 (1.19%)
At close: Sep 18, 2025
Curocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 42,900.00 | 43,600.00 | 42,450.00 | 43,100.00 | 43,100.00 | 1.65% | 65,778 |
| Sep 18, 2025 | 42,600.00 | 43,400.00 | 41,350.00 | 42,400.00 | 42,400.00 | 1.19% | 56,323 |
| Sep 17, 2025 | 41,700.00 | 43,150.00 | 41,000.00 | 41,900.00 | 41,900.00 | 0.36% | 103,202 |
| Sep 16, 2025 | 42,250.00 | 42,600.00 | 41,500.00 | 41,750.00 | 41,750.00 | 2.58% | 74,817 |
| Sep 15, 2025 | 40,750.00 | 40,950.00 | 39,900.00 | 40,700.00 | 40,700.00 | -1.45% | 52,413 |
| Sep 12, 2025 | 39,200.00 | 41,500.00 | 38,750.00 | 41,300.00 | 41,300.00 | 6.17% | 148,786 |
| Sep 11, 2025 | 39,500.00 | 39,500.00 | 38,600.00 | 38,900.00 | 38,900.00 | -1.02% | 39,666 |
| Sep 10, 2025 | 39,200.00 | 40,350.00 | 38,700.00 | 39,300.00 | 39,300.00 | 0.77% | 46,639 |
| Sep 9, 2025 | 40,000.00 | 40,000.00 | 38,550.00 | 39,000.00 | 39,000.00 | -2.50% | 68,777 |
| Sep 8, 2025 | 40,600.00 | 40,900.00 | 39,600.00 | 40,000.00 | 40,000.00 | 1.39% | 54,292 |
| Sep 5, 2025 | 38,750.00 | 39,600.00 | 38,100.00 | 39,450.00 | 39,450.00 | 1.81% | 38,721 |
| Sep 4, 2025 | 39,500.00 | 39,700.00 | 38,150.00 | 38,750.00 | 38,750.00 | -1.27% | 57,800 |
| Sep 3, 2025 | 38,500.00 | 39,450.00 | 37,850.00 | 39,250.00 | 39,250.00 | 1.55% | 57,298 |
| Sep 2, 2025 | 36,050.00 | 39,000.00 | 35,600.00 | 38,650.00 | 38,650.00 | 7.36% | 144,679 |
| Sep 1, 2025 | 37,400.00 | 37,900.00 | 35,550.00 | 36,000.00 | 36,000.00 | -3.23% | 73,144 |
| Aug 29, 2025 | 37,000.00 | 37,450.00 | 36,550.00 | 37,200.00 | 37,200.00 | 0.81% | 43,722 |
| Aug 28, 2025 | 37,400.00 | 37,400.00 | 36,150.00 | 36,900.00 | 36,900.00 | -0.94% | 40,573 |
| Aug 27, 2025 | 36,150.00 | 37,500.00 | 35,800.00 | 37,250.00 | 37,250.00 | 3.04% | 67,070 |
| Aug 26, 2025 | 35,500.00 | 36,200.00 | 35,100.00 | 36,150.00 | 36,150.00 | 1.83% | 25,470 |
| Aug 25, 2025 | 34,900.00 | 35,600.00 | 34,700.00 | 35,500.00 | 35,500.00 | 2.01% | 22,781 |
| Aug 22, 2025 | 34,500.00 | 35,100.00 | 34,300.00 | 34,800.00 | 34,800.00 | 0.58% | 23,532 |
| Aug 21, 2025 | 35,250.00 | 35,600.00 | 34,400.00 | 34,600.00 | 34,600.00 | -1.70% | 28,335 |
| Aug 20, 2025 | 34,500.00 | 35,300.00 | 33,900.00 | 35,200.00 | 35,200.00 | 0.86% | 38,911 |
| Aug 19, 2025 | 35,700.00 | 36,000.00 | 34,500.00 | 34,900.00 | 34,900.00 | -2.24% | 32,310 |
| Aug 18, 2025 | 36,500.00 | 36,800.00 | 35,500.00 | 35,700.00 | 35,700.00 | -2.19% | 60,948 |
| Aug 14, 2025 | 37,200.00 | 37,450.00 | 36,450.00 | 36,500.00 | 36,500.00 | -0.27% | 67,318 |
| Aug 13, 2025 | 36,600.00 | 37,750.00 | 36,150.00 | 36,600.00 | 36,600.00 | 1.67% | 110,976 |
| Aug 12, 2025 | 37,400.00 | 37,400.00 | 35,950.00 | 36,000.00 | 36,000.00 | -2.70% | 50,148 |
| Aug 11, 2025 | 36,200.00 | 37,250.00 | 35,450.00 | 37,000.00 | 37,000.00 | 2.78% | 65,722 |
| Aug 8, 2025 | 35,900.00 | 36,300.00 | 35,600.00 | 36,000.00 | 36,000.00 | - | 30,114 |
| Aug 7, 2025 | 36,500.00 | 37,100.00 | 35,750.00 | 36,000.00 | 36,000.00 | -2.44% | 35,170 |
| Aug 6, 2025 | 36,600.00 | 37,500.00 | 36,300.00 | 36,900.00 | 36,900.00 | 0.54% | 50,703 |
| Aug 5, 2025 | 35,850.00 | 37,100.00 | 35,500.00 | 36,700.00 | 36,700.00 | 4.41% | 65,502 |
| Aug 4, 2025 | 34,800.00 | 35,700.00 | 34,550.00 | 35,150.00 | 35,150.00 | 2.48% | 37,969 |
| Aug 1, 2025 | 34,000.00 | 36,100.00 | 33,300.00 | 34,300.00 | 34,300.00 | -0.58% | 100,058 |
| Jul 31, 2025 | 33,600.00 | 34,750.00 | 33,400.00 | 34,500.00 | 34,500.00 | 2.07% | 39,838 |
| Jul 30, 2025 | 34,200.00 | 34,700.00 | 33,600.00 | 33,800.00 | 33,800.00 | -3.01% | 58,921 |
| Jul 29, 2025 | 34,000.00 | 35,350.00 | 34,000.00 | 34,850.00 | 34,850.00 | -0.43% | 47,084 |
| Jul 28, 2025 | 36,750.00 | 36,750.00 | 34,700.00 | 35,000.00 | 35,000.00 | -5.28% | 95,803 |
| Jul 25, 2025 | 36,200.00 | 37,700.00 | 35,500.00 | 36,950.00 | 36,950.00 | 2.35% | 69,040 |
| Jul 24, 2025 | 36,100.00 | 37,200.00 | 35,800.00 | 36,100.00 | 36,100.00 | -0.55% | 75,443 |
| Jul 23, 2025 | 37,300.00 | 37,300.00 | 35,600.00 | 36,300.00 | 36,300.00 | -0.68% | 73,266 |
| Jul 22, 2025 | 35,400.00 | 39,000.00 | 35,300.00 | 36,550.00 | 36,550.00 | 3.54% | 172,277 |
| Jul 21, 2025 | 35,200.00 | 35,750.00 | 34,750.00 | 35,300.00 | 35,300.00 | - | 88,302 |
| Jul 18, 2025 | 34,500.00 | 35,600.00 | 33,200.00 | 35,300.00 | 35,300.00 | 4.90% | 164,018 |
| Jul 17, 2025 | 33,100.00 | 33,800.00 | 32,100.00 | 33,650.00 | 33,650.00 | 1.51% | 112,659 |
| Jul 16, 2025 | 31,400.00 | 33,150.00 | 31,200.00 | 33,150.00 | 33,150.00 | 4.25% | 92,567 |
| Jul 15, 2025 | 30,800.00 | 31,850.00 | 30,600.00 | 31,800.00 | 31,800.00 | 4.09% | 42,517 |
| Jul 14, 2025 | 31,000.00 | 31,700.00 | 30,350.00 | 30,550.00 | 30,550.00 | -2.08% | 28,911 |
| Jul 11, 2025 | 31,100.00 | 31,550.00 | 30,750.00 | 31,200.00 | 31,200.00 | 0.65% | 29,705 |