Curable. Inc. (XKON:086460)
South Korea · Delayed Price · Currency is KRW 29,080
+3,480 (13.59%)
At close: Mar 12, 2025
Curable. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 29,440.00 | 29,440.00 | 21,760.00 | 29,080.00 | 29,080.00 | 13.59% | 396 |
| Mar 11, 2025 | 25,860.00 | 25,860.00 | 19,140.00 | 25,600.00 | 25,600.00 | 13.78% | 35 |
| Mar 10, 2025 | 22,540.00 | 22,540.00 | 22,500.00 | 22,500.00 | 22,500.00 | 14.68% | 30 |
| Mar 7, 2025 | 26,440.00 | 26,440.00 | 19,560.00 | 19,620.00 | 19,620.00 | -14.70% | 80 |
| Mar 6, 2025 | 23,000.00 | 23,000.00 | 22,000.00 | 23,000.00 | 23,000.00 | 15.00% | 1 |
| Mar 5, 2025 | 23,000.00 | 23,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.60% | 50 |
| Mar 4, 2025 | 27,200.00 | 27,200.00 | 20,120.00 | 20,120.00 | 20,120.00 | -14.96% | 6 |
| Feb 28, 2025 | 23,660.00 | 23,660.00 | 23,660.00 | 23,660.00 | 23,660.00 | 14.97% | 42 |
| Feb 27, 2025 | 20,800.00 | 20,800.00 | 20,580.00 | 20,580.00 | 20,580.00 | 13.58% | - |
| Feb 26, 2025 | 24,380.00 | 24,380.00 | 18,120.00 | 18,120.00 | 18,120.00 | -14.53% | 5 |
| Feb 25, 2025 | 21,340.00 | 21,340.00 | 15,840.00 | 21,200.00 | 21,200.00 | 14.22% | 11 |
| Feb 24, 2025 | 18,560.00 | 18,560.00 | 13,740.00 | 18,560.00 | 18,560.00 | 14.99% | 28 |
| Feb 21, 2025 | 16,160.00 | 16,160.00 | 12,080.00 | 16,140.00 | 16,140.00 | 14.79% | 30 |
| Feb 20, 2025 | 14,060.00 | 14,060.00 | 14,060.00 | 14,060.00 | 14,060.00 | 14.87% | - |
| Feb 19, 2025 | 9,080.00 | 12,240.00 | 9,080.00 | 12,240.00 | 12,240.00 | 14.82% | 580 |
| Feb 18, 2025 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | -14.99% | 2 |
| Feb 17, 2025 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | -14.93% | - |
| Feb 14, 2025 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | -14.99% | 8 |
| Feb 13, 2025 | 17,340.00 | 17,340.00 | 17,340.00 | 17,340.00 | 17,340.00 | -15.00% | - |
| Feb 12, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -15.00% | 1 |
| Feb 11, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -14.95% | - |
| Feb 10, 2025 | 28,220.00 | 28,220.00 | 28,220.00 | 28,220.00 | 28,220.00 | -14.95% | - |
| Feb 7, 2025 | 33,180.00 | 44,600.00 | 33,180.00 | 33,180.00 | 33,180.00 | -14.97% | 5 |
| Feb 6, 2025 | 45,000.00 | 45,000.00 | 39,020.00 | 39,020.00 | 39,020.00 | -14.80% | - |
| Feb 5, 2025 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 0.22% | - |
| Feb 4, 2025 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | -2.56% | - |
| Jan 31, 2025 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 0.21% | - |
| Jan 22, 2025 | 45,900.00 | 46,800.00 | 45,900.00 | 46,800.00 | 46,800.00 | 1.96% | - |
| Jan 21, 2025 | 47,400.00 | 47,400.00 | 37,400.00 | 45,900.00 | 45,900.00 | 4.56% | - |
| Jan 20, 2025 | 47,700.00 | 47,700.00 | 35,700.00 | 43,900.00 | 43,900.00 | 4.77% | 3 |
| Jan 17, 2025 | 47,900.00 | 48,900.00 | 39,100.00 | 41,900.00 | 41,900.00 | -8.91% | 1 |
| Jan 16, 2025 | 48,700.00 | 48,700.00 | 40,300.00 | 46,000.00 | 46,000.00 | -7.26% | 4 |
| Jan 13, 2025 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 3.55% | - |
| Jan 10, 2025 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | -3.04% | - |
| Jan 8, 2025 | 49,400.00 | 49,400.00 | 49,400.00 | 49,400.00 | 49,400.00 | 7.39% | - |
| Jan 7, 2025 | 49,800.00 | 49,800.00 | 40,800.00 | 46,000.00 | 46,000.00 | -9.45% | - |
| Jan 3, 2025 | 50,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | 1.80% | - |
| Jan 2, 2025 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 4.18% | - |
| Dec 30, 2024 | 38,300.00 | 47,900.00 | 38,300.00 | 47,900.00 | 47,900.00 | -9.45% | - |
| Dec 26, 2024 | 53,500.00 | 53,500.00 | 45,600.00 | 52,900.00 | 52,900.00 | -1.31% | 1 |
| Dec 24, 2024 | 53,800.00 | 53,800.00 | 42,500.00 | 53,600.00 | 53,600.00 | 7.41% | - |
| Dec 23, 2024 | 37,600.00 | 49,900.00 | 37,600.00 | 49,900.00 | 49,900.00 | -4.04% | 4 |
| Dec 19, 2024 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | -12.16% | - |
| Dec 18, 2024 | 59,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | - | - |
| Dec 17, 2024 | 59,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | -0.50% | - |
| Dec 16, 2024 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 2.94% | - |
| Dec 13, 2024 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | -3.18% | - |
| Dec 11, 2024 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | -0.33% | - |
| Dec 10, 2024 | 59,900.00 | 59,900.00 | 59,900.00 | 59,900.00 | 59,900.00 | 3.45% | - |
| Dec 9, 2024 | 59,600.00 | 59,600.00 | 57,900.00 | 57,900.00 | 57,900.00 | -3.18% | 5 |