Curocell Inc. (KOSDAQ:372320)
South Korea · Delayed Price · Currency is KRW 35,150
-1,000 (-2.77%)
At close: May 20, 2026
Curocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 35,500.00 | 36,700.00 | 33,400.00 | 35,150.00 | 35,150.00 | - | 238,294 |
| May 20, 2026 | 35,350.00 | 35,950.00 | 33,950.00 | 35,150.00 | 35,150.00 | -2.77% | 130,632 |
| May 19, 2026 | 39,050.00 | 39,650.00 | 35,100.00 | 36,150.00 | 36,150.00 | -7.54% | 254,351 |
| May 18, 2026 | 41,000.00 | 41,400.00 | 37,500.00 | 39,100.00 | 39,100.00 | -8.75% | 177,990 |
| May 15, 2026 | 45,350.00 | 45,350.00 | 41,050.00 | 42,850.00 | 42,850.00 | 5.54% | 347,372 |
| May 14, 2026 | 40,400.00 | 41,900.00 | 38,100.00 | 40,600.00 | 40,600.00 | -0.85% | 273,209 |
| May 13, 2026 | 44,050.00 | 44,050.00 | 40,050.00 | 40,950.00 | 40,950.00 | -4.66% | 151,250 |
| May 12, 2026 | 43,950.00 | 44,950.00 | 41,400.00 | 42,950.00 | 42,950.00 | -0.81% | 214,395 |
| May 11, 2026 | 45,200.00 | 45,200.00 | 42,000.00 | 43,300.00 | 43,300.00 | -5.15% | 237,933 |
| May 8, 2026 | 49,050.00 | 49,200.00 | 44,650.00 | 45,650.00 | 45,650.00 | -3.08% | 282,064 |
| May 7, 2026 | 49,800.00 | 51,000.00 | 46,700.00 | 47,100.00 | 47,100.00 | -7.65% | 387,423 |
| May 6, 2026 | 55,000.00 | 55,000.00 | 50,200.00 | 51,000.00 | 51,000.00 | -9.09% | 293,568 |
| May 4, 2026 | 61,300.00 | 61,400.00 | 54,800.00 | 56,100.00 | 56,100.00 | -3.44% | 323,555 |
| Apr 30, 2026 | 64,000.00 | 64,000.00 | 54,500.00 | 58,100.00 | 58,100.00 | -10.62% | 706,287 |
| Apr 29, 2026 | 64,100.00 | 66,000.00 | 62,400.00 | 65,000.00 | 65,000.00 | 0.93% | 207,573 |
| Apr 28, 2026 | 62,400.00 | 64,700.00 | 61,800.00 | 64,400.00 | 64,400.00 | 3.21% | 100,245 |
| Apr 27, 2026 | 62,500.00 | 63,100.00 | 60,100.00 | 62,400.00 | 62,400.00 | -2.35% | 231,078 |
| Apr 24, 2026 | 61,900.00 | 64,000.00 | 59,800.00 | 63,900.00 | 63,900.00 | 5.27% | 157,806 |
| Apr 23, 2026 | 60,500.00 | 63,500.00 | 59,800.00 | 60,700.00 | 60,700.00 | 2.71% | 219,018 |
| Apr 22, 2026 | 59,000.00 | 59,800.00 | 58,400.00 | 59,100.00 | 59,100.00 | -0.17% | 51,768 |
| Apr 21, 2026 | 59,400.00 | 61,000.00 | 56,500.00 | 59,200.00 | 59,200.00 | -0.67% | 177,213 |
| Apr 20, 2026 | 65,700.00 | 65,800.00 | 57,500.00 | 59,600.00 | 59,600.00 | -3.56% | 291,410 |
| Apr 17, 2026 | 60,700.00 | 63,800.00 | 59,800.00 | 61,800.00 | 61,800.00 | 2.66% | 195,658 |
| Apr 16, 2026 | 62,100.00 | 62,100.00 | 59,400.00 | 60,200.00 | 60,200.00 | -1.47% | 106,490 |
| Apr 15, 2026 | 58,000.00 | 62,900.00 | 57,200.00 | 61,100.00 | 61,100.00 | 7.19% | 323,187 |
| Apr 14, 2026 | 56,900.00 | 58,200.00 | 55,800.00 | 57,000.00 | 57,000.00 | 0.88% | 88,405 |
| Apr 13, 2026 | 54,000.00 | 59,700.00 | 53,500.00 | 56,500.00 | 56,500.00 | 0.36% | 204,787 |
| Apr 10, 2026 | 55,700.00 | 57,200.00 | 54,600.00 | 56,300.00 | 56,300.00 | 1.26% | 107,267 |
| Apr 9, 2026 | 54,000.00 | 56,700.00 | 53,200.00 | 55,600.00 | 55,600.00 | 2.77% | 133,113 |
| Apr 8, 2026 | 51,800.00 | 54,500.00 | 51,100.00 | 54,100.00 | 54,100.00 | 5.87% | 121,073 |
| Apr 7, 2026 | 49,450.00 | 53,400.00 | 48,600.00 | 51,100.00 | 51,100.00 | 2.30% | 160,647 |
| Apr 6, 2026 | 50,400.00 | 51,100.00 | 49,050.00 | 49,950.00 | 49,950.00 | 0.20% | 92,190 |
| Apr 3, 2026 | 52,700.00 | 52,700.00 | 48,850.00 | 49,850.00 | 49,850.00 | -5.41% | 244,732 |
| Apr 2, 2026 | 58,800.00 | 58,900.00 | 48,900.00 | 52,700.00 | 52,700.00 | -5.56% | 299,280 |
| Apr 1, 2026 | 58,300.00 | 58,300.00 | 49,850.00 | 55,800.00 | 55,800.00 | 13.65% | 403,315 |
| Mar 31, 2026 | 50,700.00 | 52,900.00 | 48,600.00 | 49,100.00 | 49,100.00 | 3.59% | 150,986 |
| Mar 30, 2026 | 49,100.00 | 50,000.00 | 47,000.00 | 47,400.00 | 47,400.00 | -7.06% | 176,612 |
| Mar 27, 2026 | 51,400.00 | 51,900.00 | 50,200.00 | 51,000.00 | 51,000.00 | -1.92% | 49,445 |
| Mar 26, 2026 | 51,700.00 | 54,000.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.76% | 110,166 |
| Mar 25, 2026 | 48,550.00 | 52,700.00 | 48,550.00 | 52,400.00 | 52,400.00 | 8.04% | 104,181 |
| Mar 24, 2026 | 50,300.00 | 50,300.00 | 46,750.00 | 48,500.00 | 48,500.00 | -0.72% | 148,869 |
| Mar 23, 2026 | 48,450.00 | 50,600.00 | 48,100.00 | 48,850.00 | 48,850.00 | -2.20% | 105,713 |
| Mar 20, 2026 | 46,300.00 | 51,500.00 | 45,650.00 | 49,950.00 | 49,950.00 | 7.88% | 159,275 |
| Mar 19, 2026 | 47,000.00 | 47,000.00 | 45,700.00 | 46,300.00 | 46,300.00 | -3.34% | 65,772 |
| Mar 18, 2026 | 46,700.00 | 48,150.00 | 46,450.00 | 47,900.00 | 47,900.00 | 2.68% | 56,578 |
| Mar 17, 2026 | 47,250.00 | 47,850.00 | 46,550.00 | 46,650.00 | 46,650.00 | -0.74% | 58,234 |
| Mar 16, 2026 | 48,300.00 | 48,950.00 | 46,250.00 | 47,000.00 | 47,000.00 | -3.49% | 95,717 |
| Mar 13, 2026 | 45,700.00 | 49,200.00 | 45,700.00 | 48,700.00 | 48,700.00 | 2.74% | 73,530 |
| Mar 12, 2026 | 47,650.00 | 48,300.00 | 45,800.00 | 47,400.00 | 47,400.00 | -0.11% | 140,612 |
| Mar 11, 2026 | 47,600.00 | 48,950.00 | 46,750.00 | 47,450.00 | 47,450.00 | -0.11% | 66,586 |