curacle co.,ltd. (KOSDAQ:365270)
South Korea
· Delayed Price · Currency is KRW 17,550
-220 (-1.24%)
At close: Apr 28, 2026
curacle co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,770.00 | 17,830.00 | 17,210.00 | 17,550.00 | 17,550.00 | -1.24% | 164,192 |
| Apr 27, 2026 | 16,770.00 | 18,190.00 | 16,770.00 | 17,770.00 | 17,770.00 | 7.11% | 450,446 |
| Apr 24, 2026 | 16,010.00 | 17,170.00 | 15,500.00 | 16,590.00 | 16,590.00 | 3.69% | 246,444 |
| Apr 23, 2026 | 15,910.00 | 16,570.00 | 15,750.00 | 16,000.00 | 16,000.00 | 0.63% | 274,505 |
| Apr 22, 2026 | 15,600.00 | 16,400.00 | 15,400.00 | 15,900.00 | 15,900.00 | 1.86% | 215,363 |
| Apr 21, 2026 | 15,690.00 | 15,870.00 | 15,100.00 | 15,610.00 | 15,610.00 | -0.38% | 158,537 |
| Apr 20, 2026 | 15,850.00 | 16,060.00 | 15,410.00 | 15,670.00 | 15,670.00 | -1.14% | 145,245 |
| Apr 17, 2026 | 16,300.00 | 16,380.00 | 15,700.00 | 15,850.00 | 15,850.00 | -2.76% | 115,445 |
| Apr 16, 2026 | 16,150.00 | 16,600.00 | 15,890.00 | 16,300.00 | 16,300.00 | 0.93% | 148,413 |
| Apr 15, 2026 | 14,900.00 | 16,370.00 | 14,900.00 | 16,150.00 | 16,150.00 | 10.24% | 257,065 |
| Apr 14, 2026 | 15,150.00 | 15,460.00 | 14,610.00 | 14,650.00 | 14,650.00 | -1.94% | 182,260 |
| Apr 13, 2026 | 13,310.00 | 15,800.00 | 13,310.00 | 14,940.00 | 14,940.00 | 7.25% | 387,693 |
| Apr 10, 2026 | 13,770.00 | 14,130.00 | 13,500.00 | 13,930.00 | 13,930.00 | 1.16% | 168,615 |
| Apr 9, 2026 | 14,000.00 | 14,060.00 | 13,510.00 | 13,770.00 | 13,770.00 | -1.43% | 82,250 |
| Apr 8, 2026 | 13,500.00 | 14,090.00 | 13,500.00 | 13,970.00 | 13,970.00 | 4.88% | 174,683 |
| Apr 7, 2026 | 14,060.00 | 14,160.00 | 13,220.00 | 13,320.00 | 13,320.00 | -3.48% | 200,272 |
| Apr 6, 2026 | 14,000.00 | 14,390.00 | 13,610.00 | 13,800.00 | 13,800.00 | -1.36% | 173,107 |
| Apr 3, 2026 | 14,890.00 | 14,890.00 | 13,760.00 | 13,990.00 | 13,990.00 | 0.79% | 377,628 |
| Apr 2, 2026 | 15,250.00 | 15,960.00 | 13,570.00 | 13,880.00 | 13,880.00 | -7.71% | 587,266 |
| Apr 1, 2026 | 14,520.00 | 15,180.00 | 14,420.00 | 15,040.00 | 15,040.00 | 6.29% | 229,106 |
| Mar 31, 2026 | 15,300.00 | 15,750.00 | 14,000.00 | 14,150.00 | 14,150.00 | -7.46% | 378,688 |
| Mar 30, 2026 | 15,270.00 | 15,820.00 | 14,960.00 | 15,290.00 | 15,290.00 | -3.47% | 198,049 |
| Mar 27, 2026 | 15,600.00 | 16,150.00 | 14,380.00 | 15,840.00 | 15,840.00 | 1.28% | 301,452 |
| Mar 26, 2026 | 16,840.00 | 16,840.00 | 15,300.00 | 15,640.00 | 15,640.00 | -4.34% | 363,002 |
| Mar 25, 2026 | 17,500.00 | 17,600.00 | 14,280.00 | 16,350.00 | 16,350.00 | -6.09% | 1,017,678 |
| Mar 24, 2026 | 17,500.00 | 17,950.00 | 17,010.00 | 17,410.00 | 17,410.00 | 2.35% | 242,494 |
| Mar 23, 2026 | 18,080.00 | 18,080.00 | 16,910.00 | 17,010.00 | 17,010.00 | -7.70% | 311,073 |
| Mar 20, 2026 | 18,090.00 | 18,700.00 | 17,650.00 | 18,430.00 | 18,430.00 | 3.48% | 264,612 |
| Mar 19, 2026 | 17,600.00 | 18,500.00 | 17,600.00 | 17,810.00 | 17,810.00 | -2.78% | 303,502 |
| Mar 18, 2026 | 19,380.00 | 19,500.00 | 17,700.00 | 18,320.00 | 18,320.00 | -3.58% | 559,299 |
| Mar 17, 2026 | 19,810.00 | 20,750.00 | 18,950.00 | 19,000.00 | 19,000.00 | -3.60% | 464,035 |
| Mar 16, 2026 | 18,650.00 | 19,920.00 | 17,800.00 | 19,710.00 | 19,710.00 | 5.68% | 557,385 |
| Mar 13, 2026 | 17,200.00 | 19,150.00 | 16,500.00 | 18,650.00 | 18,650.00 | 7.31% | 460,580 |
| Mar 12, 2026 | 16,400.00 | 17,730.00 | 16,270.00 | 17,380.00 | 17,380.00 | 5.98% | 315,942 |
| Mar 11, 2026 | 16,260.00 | 17,360.00 | 16,030.00 | 16,400.00 | 16,400.00 | 1.23% | 268,192 |
| Mar 10, 2026 | 17,080.00 | 17,200.00 | 16,100.00 | 16,200.00 | 16,200.00 | -1.52% | 342,421 |
| Mar 9, 2026 | 15,600.00 | 17,000.00 | 15,540.00 | 16,450.00 | 16,450.00 | -1.20% | 326,017 |
| 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 |