Curocell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 32,650.00 | 33,300.00 | 31,900.00 | 33,100.00 | 33,100.00 | 146,149 |
| 2024-04-30 | 32,000.00 | 32,600.00 | 31,450.00 | 32,000.00 | 32,000.00 | 84,834 |
| 2024-04-29 | 32,450.00 | 32,650.00 | 31,550.00 | 32,050.00 | 32,050.00 | 80,584 |
| 2024-04-26 | 32,850.00 | 33,300.00 | 32,100.00 | 32,500.00 | 32,500.00 | 90,334 |
| 2024-04-25 | 33,300.00 | 34,000.00 | 32,400.00 | 32,800.00 | 32,800.00 | 144,763 |
| 2024-04-24 | 32,850.00 | 33,550.00 | 32,400.00 | 32,750.00 | 32,750.00 | 142,253 |
| 2024-04-23 | 31,600.00 | 33,200.00 | 31,400.00 | 32,650.00 | 32,650.00 | 170,426 |
| 2024-04-22 | 30,800.00 | 34,000.00 | 30,800.00 | 31,350.00 | 31,350.00 | 344,253 |
| 2024-04-19 | 31,950.00 | 31,950.00 | 29,200.00 | 30,800.00 | 30,800.00 | 143,645 |
| 2024-04-18 | 29,900.00 | 32,350.00 | 29,750.00 | 32,000.00 | 32,000.00 | 145,399 |
| 2024-04-17 | 30,400.00 | 30,650.00 | 29,700.00 | 30,200.00 | 30,200.00 | 76,076 |
| 2024-04-16 | 31,300.00 | 31,500.00 | 30,200.00 | 30,400.00 | 30,400.00 | 116,212 |
| 2024-04-15 | 32,300.00 | 32,500.00 | 31,500.00 | 31,850.00 | 31,850.00 | 84,764 |
| 2024-04-12 | 30,800.00 | 33,500.00 | 30,700.00 | 32,650.00 | 32,650.00 | 258,314 |
| 2024-04-11 | 29,700.00 | 31,500.00 | 29,600.00 | 30,750.00 | 30,750.00 | 146,561 |
| 2024-04-09 | 29,250.00 | 30,500.00 | 28,850.00 | 30,200.00 | 30,200.00 | 122,983 |
| 2024-04-08 | 30,100.00 | 30,300.00 | 28,500.00 | 29,000.00 | 29,000.00 | 208,347 |
| 2024-04-05 | 30,050.00 | 30,800.00 | 29,600.00 | 30,500.00 | 30,500.00 | 173,365 |
| 2024-04-04 | 32,050.00 | 32,350.00 | 30,800.00 | 31,000.00 | 31,000.00 | 125,094 |
| 2024-04-03 | 31,100.00 | 32,400.00 | 30,200.00 | 31,950.00 | 31,950.00 | 207,556 |
| 2024-04-02 | 33,700.00 | 33,850.00 | 31,150.00 | 31,400.00 | 31,400.00 | 338,975 |
| 2024-04-01 | 33,350.00 | 34,750.00 | 33,300.00 | 34,000.00 | 34,000.00 | 207,948 |
| 2024-03-29 | 33,000.00 | 34,100.00 | 32,700.00 | 32,900.00 | 32,900.00 | 199,817 |
| 2024-03-28 | 33,350.00 | 34,050.00 | 32,750.00 | 32,750.00 | 32,750.00 | 165,004 |
| 2024-03-27 | 34,100.00 | 34,100.00 | 32,850.00 | 33,350.00 | 33,350.00 | 165,623 |
| 2024-03-26 | 35,600.00 | 35,650.00 | 33,500.00 | 33,950.00 | 33,950.00 | 269,211 |
| 2024-03-25 | 35,450.00 | 35,750.00 | 34,750.00 | 35,400.00 | 35,400.00 | 237,825 |
| 2024-03-22 | 35,300.00 | 35,850.00 | 34,450.00 | 35,350.00 | 35,350.00 | 228,641 |
| 2024-03-21 | 33,450.00 | 35,600.00 | 33,250.00 | 35,250.00 | 35,250.00 | 507,414 |
| 2024-03-20 | 32,250.00 | 33,100.00 | 31,600.00 | 32,500.00 | 32,500.00 | 235,315 |
| 2024-03-19 | 33,150.00 | 34,250.00 | 32,350.00 | 32,400.00 | 32,400.00 | 247,001 |
| 2024-03-18 | 34,400.00 | 34,500.00 | 33,000.00 | 33,450.00 | 33,450.00 | 305,108 |
| 2024-03-15 | 36,600.00 | 36,650.00 | 34,150.00 | 34,500.00 | 34,500.00 | 325,234 |
| 2024-03-14 | 35,950.00 | 36,950.00 | 34,400.00 | 36,300.00 | 36,300.00 | 379,272 |
| 2024-03-13 | 36,300.00 | 37,350.00 | 35,000.00 | 36,300.00 | 36,300.00 | 1,102,282 |
| 2024-03-12 | 34,050.00 | 35,400.00 | 33,500.00 | 34,950.00 | 34,950.00 | 524,554 |
| 2024-03-11 | 33,650.00 | 36,800.00 | 33,000.00 | 34,550.00 | 34,550.00 | 1,740,449 |
| 2024-03-08 | 33,700.00 | 34,000.00 | 30,850.00 | 32,150.00 | 32,150.00 | 1,087,295 |
| 2024-03-07 | 40,250.00 | 43,000.00 | 34,300.00 | 35,200.00 | 35,200.00 | 4,857,811 |
| 2024-03-06 | 35,000.00 | 35,000.00 | 34,000.00 | 34,550.00 | 34,550.00 | 226,305 |
| 2024-03-05 | 32,750.00 | 35,000.00 | 32,750.00 | 34,800.00 | 34,800.00 | 270,062 |
| 2024-03-04 | 32,000.00 | 33,800.00 | 31,850.00 | 33,100.00 | 33,100.00 | 238,667 |
| 2024-02-29 | 31,800.00 | 32,600.00 | 31,400.00 | 31,800.00 | 31,800.00 | 111,716 |
| 2024-02-28 | 31,650.00 | 32,650.00 | 31,300.00 | 31,850.00 | 31,850.00 | 114,834 |
| 2024-02-27 | 31,550.00 | 32,150.00 | 30,650.00 | 31,600.00 | 31,600.00 | 151,514 |
| 2024-02-26 | 32,450.00 | 33,050.00 | 31,400.00 | 31,550.00 | 31,550.00 | 222,103 |
| 2024-02-23 | 29,650.00 | 31,950.00 | 29,350.00 | 31,500.00 | 31,500.00 | 374,500 |
| 2024-02-22 | 29,300.00 | 30,450.00 | 28,900.00 | 29,350.00 | 29,350.00 | 181,073 |
| 2024-02-21 | 27,000.00 | 30,600.00 | 27,000.00 | 29,450.00 | 29,450.00 | 617,092 |
| 2024-02-20 | 26,700.00 | 27,500.00 | 26,350.00 | 26,900.00 | 26,900.00 | 141,117 |
| 2024-02-19 | 26,200.00 | 26,800.00 | 26,150.00 | 26,700.00 | 26,700.00 | 93,246 |
| 2024-02-16 | 26,000.00 | 26,800.00 | 25,800.00 | 26,500.00 | 26,500.00 | 81,979 |
| 2024-02-15 | 27,550.00 | 27,550.00 | 25,800.00 | 25,850.00 | 25,850.00 | 128,846 |
| 2024-02-14 | 26,400.00 | 27,650.00 | 26,150.00 | 27,200.00 | 27,200.00 | 112,660 |
| 2024-02-13 | 26,000.00 | 27,300.00 | 25,350.00 | 26,950.00 | 26,950.00 | 161,361 |
| 2024-02-08 | 25,200.00 | 25,800.00 | 24,850.00 | 25,800.00 | 25,800.00 | 119,620 |
| 2024-02-07 | 24,850.00 | 25,650.00 | 24,750.00 | 25,200.00 | 25,200.00 | 75,581 |
| 2024-02-06 | 24,850.00 | 26,250.00 | 24,300.00 | 25,100.00 | 25,100.00 | 221,978 |
| 2024-02-05 | 25,200.00 | 25,750.00 | 24,200.00 | 24,400.00 | 24,400.00 | 133,206 |
| 2024-02-02 | 26,700.00 | 27,200.00 | 25,300.00 | 25,450.00 | 25,450.00 | 141,936 |
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.