Curocell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 25,450.00 | 27,750.00 | 25,450.00 | 26,300.00 | 26,300.00 | 195,151 |
| 2024-01-31 | 27,000.00 | 27,500.00 | 25,850.00 | 26,000.00 | 26,000.00 | 140,425 |
| 2024-01-30 | 28,000.00 | 28,150.00 | 26,000.00 | 27,450.00 | 27,450.00 | 227,356 |
| 2024-01-29 | 29,950.00 | 30,600.00 | 27,250.00 | 27,500.00 | 27,500.00 | 263,922 |
| 2024-01-26 | 29,550.00 | 30,400.00 | 29,200.00 | 29,600.00 | 29,600.00 | 143,991 |
| 2024-01-25 | 29,100.00 | 30,000.00 | 28,550.00 | 29,550.00 | 29,550.00 | 164,759 |
| 2024-01-24 | 30,050.00 | 30,850.00 | 29,000.00 | 29,200.00 | 29,200.00 | 217,468 |
| 2024-01-23 | 29,300.00 | 30,750.00 | 28,500.00 | 29,550.00 | 29,550.00 | 271,124 |
| 2024-01-22 | 27,450.00 | 29,350.00 | 27,350.00 | 28,500.00 | 28,500.00 | 184,110 |
| 2024-01-19 | 28,500.00 | 29,050.00 | 27,000.00 | 27,500.00 | 27,500.00 | 192,286 |
| 2024-01-18 | 29,500.00 | 30,400.00 | 27,900.00 | 28,150.00 | 28,150.00 | 229,722 |
| 2024-01-17 | 30,550.00 | 30,600.00 | 29,200.00 | 29,750.00 | 29,750.00 | 219,864 |
| 2024-01-16 | 31,650.00 | 31,900.00 | 30,100.00 | 30,600.00 | 30,600.00 | 158,441 |
| 2024-01-15 | 32,100.00 | 32,100.00 | 30,100.00 | 31,600.00 | 31,600.00 | 275,145 |
| 2024-01-12 | 34,500.00 | 34,750.00 | 32,050.00 | 32,100.00 | 32,100.00 | 240,122 |
| 2024-01-11 | 34,300.00 | 35,050.00 | 33,850.00 | 34,450.00 | 34,450.00 | 261,668 |
| 2024-01-10 | 34,400.00 | 34,600.00 | 32,550.00 | 34,200.00 | 34,200.00 | 237,953 |
| 2024-01-09 | 33,150.00 | 35,000.00 | 33,100.00 | 33,900.00 | 33,900.00 | 318,429 |
| 2024-01-08 | 32,600.00 | 33,950.00 | 31,650.00 | 33,000.00 | 33,000.00 | 323,082 |
| 2024-01-05 | 34,400.00 | 34,800.00 | 32,250.00 | 32,400.00 | 32,400.00 | 521,765 |
| 2024-01-04 | 37,000.00 | 37,950.00 | 33,900.00 | 34,100.00 | 34,100.00 | 594,627 |
| 2024-01-03 | 35,600.00 | 39,800.00 | 35,100.00 | 36,950.00 | 36,950.00 | 2,193,564 |
| 2024-01-02 | 35,300.00 | 38,150.00 | 33,900.00 | 35,800.00 | 35,800.00 | 1,036,110 |
| 2023-12-28 | 33,900.00 | 36,800.00 | 32,200.00 | 35,800.00 | 35,800.00 | 1,485,454 |
| 2023-12-27 | 33,000.00 | 36,300.00 | 33,000.00 | 33,900.00 | 33,900.00 | 1,510,098 |
| 2023-12-26 | 32,750.00 | 34,800.00 | 32,000.00 | 33,550.00 | 33,550.00 | 1,152,166 |
| 2023-12-22 | 32,100.00 | 33,250.00 | 31,050.00 | 32,250.00 | 32,250.00 | 1,036,318 |
| 2023-12-21 | 30,050.00 | 33,450.00 | 28,950.00 | 32,850.00 | 32,850.00 | 2,107,896 |
| 2023-12-20 | 28,900.00 | 32,350.00 | 28,350.00 | 29,900.00 | 29,900.00 | 1,476,373 |
| 2023-12-19 | 24,700.00 | 30,000.00 | 24,500.00 | 28,750.00 | 28,750.00 | 1,964,291 |
| 2023-12-18 | 25,000.00 | 25,150.00 | 24,200.00 | 24,700.00 | 24,700.00 | 131,234 |
| 2023-12-15 | 25,350.00 | 25,800.00 | 24,650.00 | 24,850.00 | 24,850.00 | 180,795 |
| 2023-12-14 | 25,300.00 | 26,400.00 | 24,800.00 | 25,000.00 | 25,000.00 | 284,279 |
| 2023-12-13 | 26,250.00 | 26,300.00 | 24,400.00 | 24,450.00 | 24,450.00 | 207,318 |
| 2023-12-12 | 25,400.00 | 26,500.00 | 24,650.00 | 26,250.00 | 26,250.00 | 290,778 |
| 2023-12-11 | 24,600.00 | 27,000.00 | 24,550.00 | 25,600.00 | 25,600.00 | 849,421 |
| 2023-12-08 | 25,150.00 | 25,550.00 | 24,050.00 | 24,600.00 | 24,600.00 | 298,045 |
| 2023-12-07 | 23,800.00 | 26,050.00 | 23,450.00 | 25,550.00 | 25,550.00 | 635,401 |
| 2023-12-06 | 23,350.00 | 24,850.00 | 23,250.00 | 24,050.00 | 24,050.00 | 360,292 |
| 2023-12-05 | 24,250.00 | 27,000.00 | 23,050.00 | 23,300.00 | 23,300.00 | 1,068,227 |
| 2023-12-04 | 25,300.00 | 26,100.00 | 24,650.00 | 24,650.00 | 24,650.00 | 375,650 |
| 2023-12-01 | 27,800.00 | 28,150.00 | 25,550.00 | 26,000.00 | 26,000.00 | 552,970 |
| 2023-11-30 | 30,000.00 | 30,700.00 | 26,750.00 | 27,050.00 | 27,050.00 | 1,083,475 |
| 2023-11-29 | 32,000.00 | 32,950.00 | 29,700.00 | 30,200.00 | 30,200.00 | 1,474,929 |
| 2023-11-28 | 31,550.00 | 35,700.00 | 31,200.00 | 31,400.00 | 31,400.00 | 2,822,475 |
| 2023-11-27 | 31,050.00 | 35,750.00 | 30,800.00 | 31,800.00 | 31,800.00 | 3,537,414 |
| 2023-11-24 | 31,200.00 | 33,150.00 | 30,700.00 | 31,350.00 | 31,350.00 | 2,180,647 |
| 2023-11-23 | 34,900.00 | 38,550.00 | 31,200.00 | 31,750.00 | 31,750.00 | 4,220,160 |
| 2023-11-22 | 26,150.00 | 34,900.00 | 25,550.00 | 34,450.00 | 34,450.00 | 7,688,385 |
| 2023-11-21 | 27,400.00 | 28,250.00 | 25,150.00 | 26,850.00 | 26,850.00 | 1,432,021 |
| 2023-11-20 | 28,200.00 | 31,050.00 | 26,950.00 | 28,450.00 | 28,450.00 | 2,658,558 |
| 2023-11-17 | 29,700.00 | 30,150.00 | 27,450.00 | 29,000.00 | 29,000.00 | 2,058,672 |
| 2023-11-16 | 23,700.00 | 31,100.00 | 23,650.00 | 30,250.00 | 30,250.00 | 6,114,661 |
| 2023-11-15 | 23,450.00 | 24,650.00 | 22,600.00 | 23,950.00 | 23,950.00 | 2,118,546 |
| 2023-11-14 | 25,200.00 | 26,400.00 | 23,000.00 | 23,550.00 | 23,550.00 | 5,331,536 |
| 2023-11-13 | 30,000.00 | 30,850.00 | 23,250.00 | 23,550.00 | 23,550.00 | 5,201,184 |
| 2023-11-10 | 20,600.00 | 28,200.00 | 20,250.00 | 28,200.00 | 28,200.00 | 3,373,067 |
| 2023-11-09 | 22,550.00 | 24,700.00 | 18,200.00 | 21,700.00 | 21,700.00 | 7,236,019 |
← NewerPage 12 of 12 · 718 trading days
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.