curacle co.,ltd. (KOSDAQ:365270)
South Korea
· Delayed Price · Currency is KRW 16,650
+220 (1.34%)
At close: Mar 6, 2026
curacle co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,430.00 | 17,470.00 | 15,960.00 | 16,650.00 | 16,650.00 | 1.34% | 306,686 |
| Mar 5, 2026 | 16,390.00 | 16,890.00 | 15,700.00 | 16,430.00 | 16,430.00 | 15.62% | 513,746 |
| Mar 4, 2026 | 17,000.00 | 17,000.00 | 13,100.00 | 14,210.00 | 14,210.00 | -19.90% | 1,188,750 |
| Mar 3, 2026 | 18,000.00 | 19,960.00 | 17,500.00 | 17,740.00 | 17,740.00 | -4.67% | 838,701 |
| Feb 27, 2026 | 17,180.00 | 18,900.00 | 17,170.00 | 18,610.00 | 18,610.00 | 6.59% | 452,312 |
| Feb 26, 2026 | 17,900.00 | 18,550.00 | 17,250.00 | 17,460.00 | 17,460.00 | -2.46% | 389,705 |
| Feb 25, 2026 | 16,290.00 | 18,410.00 | 16,290.00 | 17,900.00 | 17,900.00 | 10.02% | 741,035 |
| Feb 24, 2026 | 16,050.00 | 16,460.00 | 15,240.00 | 16,270.00 | 16,270.00 | 0.56% | 447,180 |
| Feb 23, 2026 | 16,260.00 | 16,800.00 | 15,100.00 | 16,180.00 | 16,180.00 | -1.94% | 554,288 |
| Feb 20, 2026 | 14,790.00 | 16,850.00 | 14,600.00 | 16,500.00 | 16,500.00 | 11.56% | 606,194 |
| Feb 19, 2026 | 14,030.00 | 15,500.00 | 13,810.00 | 14,790.00 | 14,790.00 | 5.87% | 570,501 |
| Feb 13, 2026 | 12,690.00 | 14,400.00 | 12,280.00 | 13,970.00 | 13,970.00 | 10.09% | 760,846 |
| Feb 12, 2026 | 12,450.00 | 13,130.00 | 12,380.00 | 12,690.00 | 12,690.00 | 1.93% | 299,501 |
| Feb 11, 2026 | 12,160.00 | 12,830.00 | 12,160.00 | 12,450.00 | 12,450.00 | 1.55% | 361,452 |
| Feb 10, 2026 | 12,070.00 | 13,070.00 | 12,070.00 | 12,260.00 | 12,260.00 | 0.16% | 478,194 |
| Feb 9, 2026 | 12,170.00 | 12,440.00 | 11,500.00 | 12,240.00 | 12,240.00 | 1.07% | 563,975 |
| Feb 6, 2026 | 12,000.00 | 12,560.00 | 11,140.00 | 12,110.00 | 12,110.00 | -2.50% | 698,514 |
| Feb 5, 2026 | 12,500.00 | 12,880.00 | 11,850.00 | 12,420.00 | 12,420.00 | 0.98% | 534,978 |
| Feb 4, 2026 | 12,630.00 | 12,880.00 | 12,100.00 | 12,300.00 | 12,300.00 | -3.76% | 504,147 |
| Feb 3, 2026 | 11,700.00 | 13,150.00 | 11,360.00 | 12,780.00 | 12,780.00 | 14.01% | 868,810 |
| Feb 2, 2026 | 12,080.00 | 12,190.00 | 11,020.00 | 11,210.00 | 11,210.00 | -7.20% | 951,282 |
| Jan 30, 2026 | 9,730.00 | 12,430.00 | 9,730.00 | 12,080.00 | 12,080.00 | 24.28% | 2,935,148 |
| Jan 29, 2026 | 9,100.00 | 10,380.00 | 8,670.00 | 9,720.00 | 9,720.00 | 9.34% | 1,080,716 |
| Jan 28, 2026 | 9,000.00 | 9,560.00 | 8,820.00 | 8,890.00 | 8,890.00 | 0.11% | 464,221 |
| Jan 27, 2026 | 9,020.00 | 9,290.00 | 8,470.00 | 8,880.00 | 8,880.00 | -1.33% | 422,891 |
| Jan 26, 2026 | 9,610.00 | 9,750.00 | 8,950.00 | 9,000.00 | 9,000.00 | -6.25% | 653,720 |
| Jan 23, 2026 | 8,900.00 | 9,880.00 | 8,760.00 | 9,600.00 | 9,600.00 | 8.23% | 791,567 |
| Jan 22, 2026 | 8,230.00 | 8,980.00 | 7,990.00 | 8,870.00 | 8,870.00 | 9.91% | 603,958 |
| Jan 21, 2026 | 9,570.00 | 9,730.00 | 7,900.00 | 8,070.00 | 8,070.00 | -15.85% | 1,239,117 |
| Jan 20, 2026 | 9,260.00 | 11,500.00 | 8,920.00 | 9,590.00 | 9,590.00 | 4.24% | 2,970,909 |
| Jan 19, 2026 | 8,590.00 | 9,250.00 | 8,550.00 | 9,200.00 | 9,200.00 | 8.88% | 546,547 |
| Jan 16, 2026 | 8,330.00 | 8,500.00 | 8,020.00 | 8,450.00 | 8,450.00 | 1.08% | 199,122 |
| Jan 15, 2026 | 8,250.00 | 8,490.00 | 7,950.00 | 8,360.00 | 8,360.00 | 0.48% | 220,283 |
| Jan 14, 2026 | 8,370.00 | 8,500.00 | 8,180.00 | 8,320.00 | 8,320.00 | -0.60% | 192,287 |
| Jan 13, 2026 | 8,020.00 | 8,560.00 | 7,930.00 | 8,370.00 | 8,370.00 | 4.23% | 304,808 |
| Jan 12, 2026 | 8,230.00 | 8,600.00 | 7,800.00 | 8,030.00 | 8,030.00 | -2.19% | 318,094 |
| Jan 9, 2026 | 8,190.00 | 8,270.00 | 7,880.00 | 8,210.00 | 8,210.00 | 0.24% | 172,513 |
| Jan 8, 2026 | 8,150.00 | 8,240.00 | 7,930.00 | 8,190.00 | 8,190.00 | 0.86% | 152,319 |
| Jan 7, 2026 | 8,390.00 | 8,450.00 | 7,940.00 | 8,120.00 | 8,120.00 | -2.75% | 308,178 |
| Jan 6, 2026 | 8,790.00 | 8,910.00 | 8,230.00 | 8,350.00 | 8,350.00 | -5.11% | 360,158 |
| Jan 5, 2026 | 8,180.00 | 8,850.00 | 8,010.00 | 8,800.00 | 8,800.00 | 7.58% | 494,949 |
| Jan 2, 2026 | 7,100.00 | 8,270.00 | 6,930.00 | 8,180.00 | 8,180.00 | 14.73% | 864,218 |
| Dec 30, 2025 | 7,200.00 | 7,300.00 | 7,050.00 | 7,130.00 | 7,130.00 | -0.97% | 136,405 |
| Dec 29, 2025 | 7,290.00 | 7,350.00 | 7,100.00 | 7,200.00 | 7,200.00 | 0.98% | 179,810 |
| Dec 26, 2025 | 6,800.00 | 7,420.00 | 6,670.00 | 7,130.00 | 7,130.00 | 3.78% | 520,710 |
| Dec 24, 2025 | 7,030.00 | 7,080.00 | 6,810.00 | 6,870.00 | 6,870.00 | -2.28% | 171,233 |
| Dec 23, 2025 | 7,380.00 | 7,380.00 | 6,950.00 | 7,030.00 | 7,030.00 | -2.63% | 218,284 |
| Dec 22, 2025 | 7,000.00 | 7,430.00 | 7,000.00 | 7,220.00 | 7,220.00 | 3.59% | 341,962 |
| Dec 19, 2025 | 7,580.00 | 7,580.00 | 6,770.00 | 6,970.00 | 6,970.00 | 0.72% | 607,926 |
| Dec 18, 2025 | 6,370.00 | 7,000.00 | 6,270.00 | 6,920.00 | 6,920.00 | 7.62% | 406,663 |
| Dec 17, 2025 | 6,510.00 | 6,630.00 | 6,360.00 | 6,430.00 | 6,430.00 | -0.92% | 219,275 |
| Dec 16, 2025 | 6,360.00 | 6,640.00 | 6,270.00 | 6,490.00 | 6,490.00 | 1.09% | 392,925 |
| Dec 15, 2025 | 6,160.00 | 6,580.00 | 6,150.00 | 6,420.00 | 6,420.00 | 1.74% | 257,731 |
| Dec 12, 2025 | 6,210.00 | 6,440.00 | 6,110.00 | 6,310.00 | 6,310.00 | -1.25% | 317,760 |
| Dec 11, 2025 | 6,200.00 | 6,730.00 | 6,150.00 | 6,390.00 | 6,390.00 | 3.90% | 587,232 |
| Dec 10, 2025 | 6,080.00 | 6,280.00 | 5,980.00 | 6,150.00 | 6,150.00 | -0.32% | 275,839 |
| Dec 9, 2025 | 6,350.00 | 6,390.00 | 5,970.00 | 6,170.00 | 6,170.00 | -2.06% | 393,181 |
| Dec 8, 2025 | 6,420.00 | 6,610.00 | 6,220.00 | 6,300.00 | 6,300.00 | -1.72% | 538,203 |
| Dec 5, 2025 | 5,570.00 | 6,570.00 | 5,560.00 | 6,410.00 | 6,410.00 | 14.26% | 1,238,810 |
| Dec 4, 2025 | 5,630.00 | 5,750.00 | 5,510.00 | 5,610.00 | 5,610.00 | -0.36% | 131,579 |
| Dec 3, 2025 | 6,200.00 | 6,200.00 | 5,470.00 | 5,630.00 | 5,630.00 | -0.35% | 256,563 |
| Dec 2, 2025 | 5,600.00 | 5,680.00 | 5,200.00 | 5,650.00 | 5,650.00 | - | 209,950 |
| Dec 1, 2025 | 5,720.00 | 5,830.00 | 5,500.00 | 5,650.00 | 5,650.00 | 0.53% | 271,516 |
| Nov 28, 2025 | 5,380.00 | 5,790.00 | 5,370.00 | 5,620.00 | 5,620.00 | 5.05% | 314,770 |
| Nov 27, 2025 | 5,570.00 | 5,620.00 | 5,290.00 | 5,350.00 | 5,350.00 | -3.43% | 342,216 |
| Nov 26, 2025 | 4,815.00 | 6,000.00 | 4,815.00 | 5,540.00 | 5,540.00 | 15.90% | 1,517,248 |
| Nov 25, 2025 | 4,750.00 | 4,935.00 | 4,740.00 | 4,780.00 | 4,780.00 | 0.63% | 110,617 |
| Nov 24, 2025 | 4,660.00 | 4,880.00 | 4,615.00 | 4,750.00 | 4,750.00 | 1.93% | 183,350 |
| Nov 21, 2025 | 4,450.00 | 4,750.00 | 4,400.00 | 4,660.00 | 4,660.00 | 1.64% | 197,198 |
| Nov 20, 2025 | 4,565.00 | 4,655.00 | 4,520.00 | 4,585.00 | 4,585.00 | 0.44% | 179,875 |
| Nov 19, 2025 | 5,100.00 | 5,100.00 | 4,430.00 | 4,565.00 | 4,565.00 | -8.70% | 655,030 |
| Nov 18, 2025 | 4,800.00 | 5,070.00 | 4,615.00 | 5,000.00 | 5,000.00 | 2.25% | 511,945 |
| Nov 17, 2025 | 4,935.00 | 5,000.00 | 4,780.00 | 4,890.00 | 4,890.00 | -1.21% | 320,544 |
| Nov 14, 2025 | 5,640.00 | 5,800.00 | 4,870.00 | 4,950.00 | 4,950.00 | -14.21% | 819,028 |
| Nov 13, 2025 | 5,500.00 | 5,810.00 | 5,280.00 | 5,770.00 | 5,770.00 | 7.25% | 606,854 |
| Nov 12, 2025 | 5,310.00 | 5,520.00 | 5,260.00 | 5,380.00 | 5,380.00 | 1.51% | 323,292 |
| Nov 11, 2025 | 5,170.00 | 5,380.00 | 5,050.00 | 5,300.00 | 5,300.00 | 4.54% | 312,246 |
| Nov 10, 2025 | 5,140.00 | 5,320.00 | 5,000.00 | 5,070.00 | 5,070.00 | -1.55% | 232,733 |
| Nov 7, 2025 | 5,300.00 | 5,400.00 | 5,050.00 | 5,150.00 | 5,150.00 | -3.20% | 247,590 |
| Nov 6, 2025 | 5,320.00 | 5,440.00 | 5,240.00 | 5,320.00 | 5,320.00 | 0.38% | 123,289 |
| Nov 5, 2025 | 5,500.00 | 5,600.00 | 5,250.00 | 5,300.00 | 5,300.00 | -3.64% | 204,398 |
| Nov 4, 2025 | 5,450.00 | 5,610.00 | 5,220.00 | 5,500.00 | 5,500.00 | 0.92% | 292,457 |
| Nov 3, 2025 | 5,460.00 | 5,490.00 | 5,030.00 | 5,450.00 | 5,450.00 | -0.18% | 440,370 |
| Oct 31, 2025 | 5,350.00 | 5,570.00 | 5,260.00 | 5,460.00 | 5,460.00 | 2.25% | 290,895 |
| Oct 30, 2025 | 5,670.00 | 5,670.00 | 5,250.00 | 5,340.00 | 5,340.00 | -3.61% | 293,082 |
| Oct 29, 2025 | 6,300.00 | 6,310.00 | 5,310.00 | 5,540.00 | 5,540.00 | -12.06% | 835,961 |
| Oct 28, 2025 | 6,100.00 | 6,370.00 | 5,900.00 | 6,300.00 | 6,300.00 | 2.94% | 302,678 |
| Oct 27, 2025 | 5,770.00 | 6,280.00 | 5,680.00 | 6,120.00 | 6,120.00 | 6.99% | 620,395 |
| Oct 24, 2025 | 5,730.00 | 5,800.00 | 5,460.00 | 5,720.00 | 5,720.00 | - | 327,231 |
| Oct 23, 2025 | 5,920.00 | 5,980.00 | 5,570.00 | 5,720.00 | 5,720.00 | -3.21% | 332,606 |
| Oct 22, 2025 | 5,930.00 | 6,000.00 | 5,800.00 | 5,910.00 | 5,910.00 | -0.17% | 140,622 |
| Oct 21, 2025 | 6,000.00 | 6,310.00 | 5,850.00 | 5,920.00 | 5,920.00 | -1.17% | 307,588 |
| Oct 20, 2025 | 6,060.00 | 6,120.00 | 5,750.00 | 5,990.00 | 5,990.00 | -0.17% | 524,340 |
| Oct 17, 2025 | 6,220.00 | 6,280.00 | 5,980.00 | 6,000.00 | 6,000.00 | -3.54% | 348,828 |
| Oct 16, 2025 | 6,810.00 | 6,990.00 | 6,120.00 | 6,220.00 | 6,220.00 | -9.06% | 635,997 |
| Oct 15, 2025 | 6,690.00 | 6,850.00 | 6,550.00 | 6,840.00 | 6,840.00 | 2.24% | 222,757 |
| Oct 14, 2025 | 7,320.00 | 7,390.00 | 6,630.00 | 6,690.00 | 6,690.00 | -8.61% | 622,499 |
| Oct 13, 2025 | 7,020.00 | 7,460.00 | 7,020.00 | 7,320.00 | 7,320.00 | 0.55% | 381,498 |
| Oct 10, 2025 | 7,060.00 | 7,450.00 | 6,900.00 | 7,280.00 | 7,280.00 | 4.00% | 699,265 |
| Oct 2, 2025 | 6,600.00 | 7,340.00 | 6,350.00 | 7,000.00 | 7,000.00 | 6.54% | 1,133,779 |