Curocell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 31,750.00 | 32,100.00 | 31,000.00 | 31,550.00 | 31,550.00 | 67,829 |
| 2024-07-26 | 30,700.00 | 31,900.00 | 30,250.00 | 31,200.00 | 31,200.00 | 96,459 |
| 2024-07-25 | 30,700.00 | 31,450.00 | 30,500.00 | 30,700.00 | 30,700.00 | 94,640 |
| 2024-07-24 | 30,600.00 | 31,750.00 | 30,600.00 | 31,000.00 | 31,000.00 | 44,495 |
| 2024-07-23 | 30,000.00 | 31,450.00 | 29,800.00 | 30,850.00 | 30,850.00 | 84,803 |
| 2024-07-22 | 31,550.00 | 31,700.00 | 30,000.00 | 30,000.00 | 30,000.00 | 91,481 |
| 2024-07-19 | 31,150.00 | 31,650.00 | 30,500.00 | 31,450.00 | 31,450.00 | 51,410 |
| 2024-07-18 | 30,550.00 | 32,300.00 | 30,450.00 | 31,300.00 | 31,300.00 | 84,123 |
| 2024-07-17 | 32,500.00 | 32,700.00 | 31,000.00 | 31,100.00 | 31,100.00 | 77,694 |
| 2024-07-16 | 32,000.00 | 32,550.00 | 31,450.00 | 32,150.00 | 32,150.00 | 93,838 |
| 2024-07-15 | 33,000.00 | 33,000.00 | 32,200.00 | 32,450.00 | 32,450.00 | 76,468 |
| 2024-07-12 | 31,650.00 | 32,800.00 | 31,400.00 | 32,500.00 | 32,500.00 | 171,869 |
| 2024-07-11 | 31,900.00 | 32,350.00 | 31,300.00 | 31,950.00 | 31,950.00 | 176,935 |
| 2024-07-10 | 31,100.00 | 31,400.00 | 30,550.00 | 31,250.00 | 31,250.00 | 118,021 |
| 2024-07-09 | 29,800.00 | 31,700.00 | 29,550.00 | 31,350.00 | 31,350.00 | 250,181 |
| 2024-07-08 | 29,950.00 | 30,300.00 | 29,400.00 | 29,400.00 | 29,400.00 | 158,353 |
| 2024-07-05 | 27,900.00 | 29,550.00 | 27,900.00 | 29,300.00 | 29,300.00 | 130,073 |
| 2024-07-04 | 27,900.00 | 28,500.00 | 27,550.00 | 28,000.00 | 28,000.00 | 51,773 |
| 2024-07-03 | 29,000.00 | 29,450.00 | 27,850.00 | 28,100.00 | 28,100.00 | 79,152 |
| 2024-07-02 | 29,750.00 | 29,950.00 | 28,800.00 | 29,050.00 | 29,050.00 | 63,805 |
| 2024-07-01 | 29,600.00 | 30,150.00 | 29,300.00 | 30,050.00 | 30,050.00 | 104,519 |
| 2024-06-28 | 27,550.00 | 29,750.00 | 27,550.00 | 29,500.00 | 29,500.00 | 139,141 |
| 2024-06-27 | 27,100.00 | 27,900.00 | 27,000.00 | 27,550.00 | 27,550.00 | 61,946 |
| 2024-06-26 | 27,700.00 | 27,700.00 | 26,900.00 | 27,100.00 | 27,100.00 | 72,704 |
| 2024-06-25 | 28,100.00 | 28,500.00 | 27,300.00 | 27,550.00 | 27,550.00 | 82,061 |
| 2024-06-24 | 29,200.00 | 29,650.00 | 28,100.00 | 28,100.00 | 28,100.00 | 107,241 |
| 2024-06-21 | 30,050.00 | 30,300.00 | 29,050.00 | 29,300.00 | 29,300.00 | 96,185 |
| 2024-06-20 | 29,850.00 | 30,600.00 | 29,700.00 | 29,950.00 | 29,950.00 | 112,306 |
| 2024-06-19 | 30,100.00 | 30,700.00 | 29,550.00 | 29,850.00 | 29,850.00 | 79,169 |
| 2024-06-18 | 30,000.00 | 30,400.00 | 29,450.00 | 30,100.00 | 30,100.00 | 96,081 |
| 2024-06-17 | 30,000.00 | 30,550.00 | 29,000.00 | 30,200.00 | 30,200.00 | 174,948 |
| 2024-06-14 | 30,400.00 | 30,650.00 | 29,500.00 | 30,200.00 | 30,200.00 | 136,056 |
| 2024-06-13 | 31,500.00 | 31,900.00 | 29,700.00 | 30,450.00 | 30,450.00 | 155,296 |
| 2024-06-12 | 30,300.00 | 31,650.00 | 30,000.00 | 31,150.00 | 31,150.00 | 135,968 |
| 2024-06-11 | 30,250.00 | 30,650.00 | 30,000.00 | 30,300.00 | 30,300.00 | 99,437 |
| 2024-06-10 | 31,150.00 | 31,200.00 | 29,850.00 | 30,250.00 | 30,250.00 | 318,297 |
| 2024-06-07 | 31,850.00 | 32,150.00 | 31,250.00 | 31,500.00 | 31,500.00 | 171,063 |
| 2024-06-05 | 31,450.00 | 31,900.00 | 30,900.00 | 31,550.00 | 31,550.00 | 195,592 |
| 2024-06-04 | 31,400.00 | 32,500.00 | 31,400.00 | 31,600.00 | 31,600.00 | 231,520 |
| 2024-06-03 | 32,050.00 | 32,600.00 | 30,700.00 | 31,550.00 | 31,550.00 | 458,123 |
| 2024-05-31 | 34,350.00 | 35,600.00 | 31,750.00 | 32,050.00 | 32,050.00 | 998,611 |
| 2024-05-30 | 33,150.00 | 38,500.00 | 32,350.00 | 35,050.00 | 35,050.00 | 4,080,333 |
| 2024-05-29 | 33,300.00 | 34,400.00 | 32,750.00 | 33,500.00 | 33,500.00 | 270,775 |
| 2024-05-28 | 31,700.00 | 33,350.00 | 31,450.00 | 33,300.00 | 33,300.00 | 143,974 |
| 2024-05-27 | 32,450.00 | 32,500.00 | 30,850.00 | 31,500.00 | 31,500.00 | 129,404 |
| 2024-05-24 | 32,550.00 | 32,750.00 | 31,700.00 | 32,400.00 | 32,400.00 | 74,457 |
| 2024-05-23 | 32,750.00 | 33,650.00 | 32,550.00 | 33,050.00 | 33,050.00 | 194,626 |
| 2024-05-22 | 32,750.00 | 32,900.00 | 32,100.00 | 32,700.00 | 32,700.00 | 90,162 |
| 2024-05-21 | 31,600.00 | 32,500.00 | 31,100.00 | 32,500.00 | 32,500.00 | 101,917 |
| 2024-05-20 | 31,800.00 | 31,950.00 | 31,050.00 | 31,450.00 | 31,450.00 | 83,790 |
| 2024-05-17 | 30,650.00 | 31,750.00 | 30,050.00 | 31,750.00 | 31,750.00 | 90,387 |
| 2024-05-16 | 31,500.00 | 32,150.00 | 31,350.00 | 31,650.00 | 31,650.00 | 70,236 |
| 2024-05-14 | 31,100.00 | 31,700.00 | 30,600.00 | 31,500.00 | 31,500.00 | 79,258 |
| 2024-05-13 | 31,700.00 | 31,900.00 | 30,000.00 | 30,800.00 | 30,800.00 | 131,316 |
| 2024-05-10 | 32,550.00 | 32,750.00 | 31,550.00 | 31,850.00 | 31,850.00 | 87,776 |
| 2024-05-09 | 33,300.00 | 33,550.00 | 32,500.00 | 32,550.00 | 32,550.00 | 174,255 |
| 2024-05-08 | 33,300.00 | 33,600.00 | 32,750.00 | 33,000.00 | 33,000.00 | 148,355 |
| 2024-05-07 | 32,700.00 | 33,100.00 | 32,300.00 | 32,950.00 | 32,950.00 | 110,363 |
| 2024-05-03 | 33,300.00 | 33,300.00 | 31,950.00 | 32,350.00 | 32,350.00 | 108,255 |
| 2024-05-02 | 32,650.00 | 33,300.00 | 31,900.00 | 33,100.00 | 33,100.00 | 146,149 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.