Curocell Inc. (KOSDAQ:372320)
South Korea
· Delayed Price · Currency is KRW 48,700
-4,100 (-7.77%)
At close: Mar 9, 2026
Curocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 50,100.00 | 50,300.00 | 47,800.00 | 49,300.00 | 49,300.00 | -2.38% | 127,076 |
| Feb 12, 2026 | 50,000.00 | 50,900.00 | 49,100.00 | 50,500.00 | 50,500.00 | 2.02% | 49,167 |
| Feb 11, 2026 | 49,150.00 | 51,600.00 | 48,800.00 | 49,500.00 | 49,500.00 | 1.54% | 81,093 |
| Feb 10, 2026 | 48,550.00 | 49,450.00 | 48,100.00 | 48,750.00 | 48,750.00 | 0.10% | 33,147 |
| Feb 9, 2026 | 49,550.00 | 49,800.00 | 47,400.00 | 48,700.00 | 48,700.00 | 2.53% | 78,679 |
| Feb 6, 2026 | 47,500.00 | 48,800.00 | 46,250.00 | 47,500.00 | 47,500.00 | -3.55% | 93,342 |
| Feb 5, 2026 | 52,700.00 | 52,700.00 | 49,150.00 | 49,250.00 | 49,250.00 | -4.74% | 123,911 |
| Feb 4, 2026 | 51,400.00 | 51,900.00 | 50,500.00 | 51,700.00 | 51,700.00 | - | 51,603 |
| Feb 3, 2026 | 48,750.00 | 53,700.00 | 48,200.00 | 51,700.00 | 51,700.00 | 8.16% | 188,734 |
| Feb 2, 2026 | 47,200.00 | 49,550.00 | 46,850.00 | 47,800.00 | 47,800.00 | -2.85% | 77,296 |
| Jan 30, 2026 | 51,900.00 | 51,900.00 | 48,650.00 | 49,200.00 | 49,200.00 | -4.09% | 138,470 |
| Jan 29, 2026 | 51,300.00 | 53,800.00 | 50,600.00 | 51,300.00 | 51,300.00 | 0.59% | 176,804 |
| Jan 28, 2026 | 50,800.00 | 51,800.00 | 49,550.00 | 51,000.00 | 51,000.00 | -0.58% | 179,491 |
| Jan 27, 2026 | 48,000.00 | 51,600.00 | 47,500.00 | 51,300.00 | 51,300.00 | 5.56% | 139,322 |
| Jan 26, 2026 | 46,950.00 | 50,000.00 | 46,150.00 | 48,600.00 | 48,600.00 | 5.65% | 177,890 |
| Jan 23, 2026 | 44,400.00 | 46,000.00 | 43,900.00 | 46,000.00 | 46,000.00 | 5.02% | 78,944 |
| Jan 22, 2026 | 45,800.00 | 46,350.00 | 43,750.00 | 43,800.00 | 43,800.00 | -3.95% | 147,270 |
| Jan 21, 2026 | 46,050.00 | 46,350.00 | 44,350.00 | 45,600.00 | 45,600.00 | -3.90% | 103,074 |
| Jan 20, 2026 | 45,950.00 | 49,500.00 | 45,550.00 | 47,450.00 | 47,450.00 | 2.82% | 120,825 |
| Jan 19, 2026 | 46,000.00 | 46,400.00 | 45,350.00 | 46,150.00 | 46,150.00 | -1.28% | 56,137 |
| Jan 16, 2026 | 46,850.00 | 47,400.00 | 45,650.00 | 46,750.00 | 46,750.00 | -1.99% | 107,663 |
| Jan 15, 2026 | 47,300.00 | 49,000.00 | 45,600.00 | 47,700.00 | 47,700.00 | 2.03% | 130,818 |
| Jan 14, 2026 | 49,750.00 | 49,800.00 | 45,850.00 | 46,750.00 | 46,750.00 | -5.17% | 149,441 |
| Jan 13, 2026 | 53,000.00 | 53,100.00 | 49,050.00 | 49,300.00 | 49,300.00 | -5.92% | 179,416 |
| Jan 12, 2026 | 54,400.00 | 55,800.00 | 51,700.00 | 52,400.00 | 52,400.00 | -5.07% | 189,923 |
| Jan 9, 2026 | 55,200.00 | 56,700.00 | 53,800.00 | 55,200.00 | 55,200.00 | - | 121,829 |
| Jan 8, 2026 | 54,500.00 | 58,100.00 | 53,300.00 | 55,200.00 | 55,200.00 | 0.36% | 228,410 |
| Jan 7, 2026 | 50,300.00 | 56,800.00 | 50,000.00 | 55,000.00 | 55,000.00 | 8.48% | 297,892 |
| Jan 6, 2026 | 49,650.00 | 52,000.00 | 48,750.00 | 50,700.00 | 50,700.00 | 3.47% | 213,535 |
| Jan 5, 2026 | 46,400.00 | 49,500.00 | 45,350.00 | 49,000.00 | 49,000.00 | 5.38% | 162,675 |
| Jan 2, 2026 | 45,250.00 | 46,650.00 | 43,900.00 | 46,500.00 | 46,500.00 | 3.45% | 141,605 |
| Dec 30, 2025 | 43,600.00 | 45,700.00 | 43,100.00 | 44,950.00 | 44,950.00 | 2.98% | 152,675 |
| Dec 29, 2025 | 44,100.00 | 45,500.00 | 43,000.00 | 43,650.00 | 43,650.00 | 0.23% | 125,429 |
| Dec 26, 2025 | 43,450.00 | 44,450.00 | 42,700.00 | 43,550.00 | 43,550.00 | 0.23% | 72,893 |
| Dec 24, 2025 | 43,700.00 | 44,450.00 | 42,950.00 | 43,450.00 | 43,450.00 | -2.25% | 92,751 |
| Dec 23, 2025 | 45,000.00 | 45,150.00 | 42,600.00 | 44,450.00 | 44,450.00 | -1.22% | 155,219 |
| Dec 22, 2025 | 44,950.00 | 45,700.00 | 43,750.00 | 45,000.00 | 45,000.00 | 0.67% | 103,691 |
| Dec 19, 2025 | 44,900.00 | 45,800.00 | 44,300.00 | 44,700.00 | 44,700.00 | -0.33% | 48,842 |
| Dec 18, 2025 | 43,400.00 | 45,400.00 | 43,400.00 | 44,850.00 | 44,850.00 | 0.22% | 103,427 |
| Dec 17, 2025 | 47,000.00 | 47,000.00 | 44,250.00 | 44,750.00 | 44,750.00 | -3.45% | 123,068 |
| Dec 16, 2025 | 47,400.00 | 48,250.00 | 46,000.00 | 46,350.00 | 46,350.00 | -1.90% | 204,966 |
| Dec 15, 2025 | 48,600.00 | 48,600.00 | 46,600.00 | 47,250.00 | 47,250.00 | -2.98% | 110,108 |
| Dec 12, 2025 | 47,000.00 | 49,000.00 | 45,050.00 | 48,700.00 | 48,700.00 | 5.30% | 215,473 |
| Dec 11, 2025 | 46,500.00 | 48,900.00 | 45,800.00 | 46,250.00 | 46,250.00 | 2.78% | 279,872 |
| Dec 10, 2025 | 43,700.00 | 45,000.00 | 42,750.00 | 45,000.00 | 45,000.00 | 4.77% | 183,048 |
| Dec 9, 2025 | 41,850.00 | 45,150.00 | 41,850.00 | 42,950.00 | 42,950.00 | -0.12% | 142,607 |
| Dec 8, 2025 | 45,700.00 | 45,750.00 | 42,600.00 | 43,000.00 | 43,000.00 | -4.23% | 129,110 |
| Dec 5, 2025 | 46,000.00 | 48,550.00 | 43,200.00 | 44,900.00 | 44,900.00 | 3.94% | 444,705 |
| Dec 4, 2025 | 41,850.00 | 44,450.00 | 40,900.00 | 43,200.00 | 43,200.00 | 2.01% | 142,682 |
| Dec 3, 2025 | 42,300.00 | 42,500.00 | 41,350.00 | 42,350.00 | 42,350.00 | 0.12% | 55,674 |
| Dec 2, 2025 | 41,600.00 | 42,750.00 | 40,200.00 | 42,300.00 | 42,300.00 | 0.36% | 124,324 |
| Dec 1, 2025 | 42,000.00 | 42,600.00 | 41,050.00 | 42,150.00 | 42,150.00 | 2.80% | 91,914 |
| Nov 28, 2025 | 39,950.00 | 41,150.00 | 39,400.00 | 41,000.00 | 41,000.00 | 3.80% | 84,482 |
| Nov 27, 2025 | 40,500.00 | 40,950.00 | 39,500.00 | 39,500.00 | 39,500.00 | -2.35% | 68,793 |
| Nov 26, 2025 | 39,350.00 | 40,800.00 | 39,300.00 | 40,450.00 | 40,450.00 | 2.93% | 52,544 |
| Nov 25, 2025 | 39,550.00 | 41,500.00 | 39,100.00 | 39,300.00 | 39,300.00 | -0.63% | 68,102 |
| Nov 24, 2025 | 40,750.00 | 40,850.00 | 38,500.00 | 39,550.00 | 39,550.00 | -1.98% | 77,242 |
| Nov 21, 2025 | 40,150.00 | 40,850.00 | 39,450.00 | 40,350.00 | 40,350.00 | -3.70% | 45,914 |
| Nov 20, 2025 | 41,150.00 | 43,500.00 | 41,150.00 | 41,900.00 | 41,900.00 | 2.57% | 107,672 |
| Nov 19, 2025 | 42,000.00 | 42,400.00 | 40,250.00 | 40,850.00 | 40,850.00 | -2.74% | 57,902 |
| Nov 18, 2025 | 42,500.00 | 42,800.00 | 40,700.00 | 42,000.00 | 42,000.00 | -2.10% | 66,319 |
| Nov 17, 2025 | 40,250.00 | 44,250.00 | 39,600.00 | 42,900.00 | 42,900.00 | 6.85% | 172,251 |
| Nov 14, 2025 | 40,100.00 | 41,700.00 | 39,650.00 | 40,150.00 | 40,150.00 | -3.49% | 47,431 |
| Nov 13, 2025 | 41,300.00 | 41,900.00 | 38,000.00 | 41,600.00 | 41,600.00 | 0.85% | 96,639 |
| Nov 12, 2025 | 39,400.00 | 41,450.00 | 39,400.00 | 41,250.00 | 41,250.00 | 5.10% | 77,186 |
| Nov 11, 2025 | 40,000.00 | 40,300.00 | 38,800.00 | 39,250.00 | 39,250.00 | -1.01% | 44,788 |
| Nov 10, 2025 | 40,250.00 | 40,300.00 | 38,800.00 | 39,650.00 | 39,650.00 | -0.88% | 39,808 |
| Nov 7, 2025 | 40,700.00 | 41,350.00 | 39,350.00 | 40,000.00 | 40,000.00 | -3.73% | 53,027 |
| Nov 6, 2025 | 41,100.00 | 42,700.00 | 40,700.00 | 41,550.00 | 41,550.00 | 4.14% | 124,618 |
| Nov 5, 2025 | 40,950.00 | 41,350.00 | 38,650.00 | 39,900.00 | 39,900.00 | -2.56% | 53,106 |
| Nov 4, 2025 | 38,750.00 | 41,400.00 | 37,950.00 | 40,950.00 | 40,950.00 | 7.91% | 90,118 |
| Nov 3, 2025 | 37,450.00 | 38,200.00 | 36,850.00 | 37,950.00 | 37,950.00 | 1.07% | 59,471 |
| Oct 31, 2025 | 36,750.00 | 38,400.00 | 36,600.00 | 37,550.00 | 37,550.00 | 0.67% | 33,109 |
| Oct 30, 2025 | 37,500.00 | 37,650.00 | 35,000.00 | 37,300.00 | 37,300.00 | -0.93% | 57,348 |
| Oct 29, 2025 | 38,800.00 | 38,800.00 | 37,650.00 | 37,650.00 | 37,650.00 | -2.96% | 31,312 |
| Oct 28, 2025 | 40,250.00 | 40,250.00 | 38,400.00 | 38,800.00 | 38,800.00 | -1.52% | 42,978 |
| Oct 27, 2025 | 38,800.00 | 40,300.00 | 37,500.00 | 39,400.00 | 39,400.00 | 1.68% | 75,801 |
| Oct 24, 2025 | 38,800.00 | 39,000.00 | 38,200.00 | 38,750.00 | 38,750.00 | - | 27,873 |
| Oct 23, 2025 | 38,200.00 | 39,900.00 | 37,850.00 | 38,750.00 | 38,750.00 | 1.44% | 37,866 |
| Oct 22, 2025 | 37,900.00 | 38,700.00 | 37,200.00 | 38,200.00 | 38,200.00 | -0.26% | 36,905 |
| Oct 21, 2025 | 38,750.00 | 39,000.00 | 36,000.00 | 38,300.00 | 38,300.00 | -1.16% | 61,878 |
| Oct 20, 2025 | 38,800.00 | 39,500.00 | 38,550.00 | 38,750.00 | 38,750.00 | - | 32,657 |
| Oct 17, 2025 | 39,400.00 | 40,500.00 | 38,700.00 | 38,750.00 | 38,750.00 | -0.64% | 44,733 |
| Oct 16, 2025 | 40,900.00 | 40,900.00 | 38,850.00 | 39,000.00 | 39,000.00 | -2.13% | 71,420 |
| Oct 15, 2025 | 39,700.00 | 40,150.00 | 39,150.00 | 39,850.00 | 39,850.00 | 0.89% | 40,385 |
| Oct 14, 2025 | 40,700.00 | 41,100.00 | 38,950.00 | 39,500.00 | 39,500.00 | -1.00% | 76,187 |
| Oct 13, 2025 | 39,250.00 | 42,000.00 | 38,850.00 | 39,900.00 | 39,900.00 | -0.13% | 70,607 |
| Oct 10, 2025 | 45,300.00 | 45,300.00 | 32,700.00 | 39,950.00 | 39,950.00 | -11.81% | 469,309 |
| Oct 2, 2025 | 43,750.00 | 45,500.00 | 42,700.00 | 45,300.00 | 45,300.00 | 5.35% | 68,989 |