Curocell Inc. (KOSDAQ:372320)
South Korea · Delayed Price · Currency is KRW 65,000
+600 (0.93%)
At close: Apr 29, 2026
Curocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 50,600.00 | 51,000.00 | 46,400.00 | 47,500.00 | 47,500.00 | -2.46% | 141,645 |
| Mar 9, 2026 | 49,700.00 | 50,500.00 | 47,000.00 | 48,700.00 | 48,700.00 | -7.77% | 99,236 |
| Mar 6, 2026 | 50,700.00 | 53,200.00 | 50,000.00 | 52,800.00 | 52,800.00 | 1.54% | 67,459 |
| Mar 5, 2026 | 49,550.00 | 53,700.00 | 48,550.00 | 52,000.00 | 52,000.00 | 12.31% | 186,532 |
| Mar 4, 2026 | 51,500.00 | 51,500.00 | 46,000.00 | 46,300.00 | 46,300.00 | -13.78% | 178,788 |
| Mar 3, 2026 | 52,700.00 | 57,200.00 | 52,200.00 | 53,700.00 | 53,700.00 | -1.29% | 183,022 |
| Feb 27, 2026 | 54,800.00 | 55,400.00 | 53,700.00 | 54,400.00 | 54,400.00 | 0.37% | 53,382 |
| Feb 26, 2026 | 53,500.00 | 56,400.00 | 51,700.00 | 54,200.00 | 54,200.00 | 1.12% | 188,542 |
| Feb 25, 2026 | 57,100.00 | 57,500.00 | 52,600.00 | 53,600.00 | 53,600.00 | -3.94% | 139,737 |
| Feb 24, 2026 | 57,500.00 | 58,000.00 | 54,400.00 | 55,800.00 | 55,800.00 | -0.36% | 154,466 |
| Feb 23, 2026 | 51,900.00 | 57,800.00 | 51,800.00 | 56,000.00 | 56,000.00 | 9.80% | 190,690 |
| Feb 20, 2026 | 51,600.00 | 52,300.00 | 50,300.00 | 51,000.00 | 51,000.00 | -1.35% | 147,726 |
| Feb 19, 2026 | 50,100.00 | 52,200.00 | 49,450.00 | 51,700.00 | 51,700.00 | 4.87% | 80,925 |