Curocell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 27,300.00 | 27,300.00 | 26,000.00 | 26,150.00 | 26,150.00 | 30,151 |
| 2025-04-25 | 27,150.00 | 27,300.00 | 26,800.00 | 26,900.00 | 26,900.00 | 21,463 |
| 2025-04-24 | 27,800.00 | 27,800.00 | 27,150.00 | 27,300.00 | 27,300.00 | 26,022 |
| 2025-04-23 | 28,250.00 | 28,600.00 | 27,400.00 | 27,550.00 | 27,550.00 | 30,018 |
| 2025-04-22 | 27,800.00 | 28,500.00 | 27,250.00 | 28,050.00 | 28,050.00 | 34,493 |
| 2025-04-21 | 28,750.00 | 28,750.00 | 27,600.00 | 28,000.00 | 28,000.00 | 22,711 |
| 2025-04-18 | 28,450.00 | 28,800.00 | 27,900.00 | 28,650.00 | 28,650.00 | 24,917 |
| 2025-04-17 | 27,850.00 | 28,350.00 | 27,850.00 | 28,300.00 | 28,300.00 | 16,341 |
| 2025-04-16 | 28,000.00 | 28,400.00 | 27,500.00 | 27,500.00 | 27,500.00 | 24,243 |
| 2025-04-15 | 27,500.00 | 28,200.00 | 27,450.00 | 28,000.00 | 28,000.00 | 24,685 |
| 2025-04-14 | 27,200.00 | 28,150.00 | 26,500.00 | 28,100.00 | 28,100.00 | 40,523 |
| 2025-04-11 | 25,000.00 | 26,750.00 | 25,000.00 | 26,400.00 | 26,400.00 | 27,691 |
| 2025-04-10 | 25,500.00 | 25,900.00 | 24,950.00 | 25,500.00 | 25,500.00 | 25,716 |
| 2025-04-09 | 24,700.00 | 25,250.00 | 23,750.00 | 24,000.00 | 24,000.00 | 37,035 |
| 2025-04-08 | 25,600.00 | 25,600.00 | 24,800.00 | 24,900.00 | 24,900.00 | 26,466 |
| 2025-04-07 | 25,800.00 | 25,800.00 | 24,500.00 | 24,850.00 | 24,850.00 | 39,149 |
| 2025-04-04 | 26,050.00 | 26,850.00 | 25,650.00 | 26,500.00 | 26,500.00 | 26,419 |
| 2025-04-03 | 25,500.00 | 26,600.00 | 25,050.00 | 26,450.00 | 26,450.00 | 27,124 |
| 2025-04-02 | 26,750.00 | 26,750.00 | 25,800.00 | 25,900.00 | 25,900.00 | 29,177 |
| 2025-04-01 | 25,600.00 | 26,950.00 | 25,600.00 | 26,750.00 | 26,750.00 | 34,249 |
| 2025-03-31 | 25,550.00 | 26,600.00 | 25,500.00 | 25,650.00 | 25,650.00 | 42,581 |
| 2025-03-28 | 27,050.00 | 27,200.00 | 26,600.00 | 26,700.00 | 26,700.00 | 45,447 |
| 2025-03-27 | 27,700.00 | 27,900.00 | 27,200.00 | 27,200.00 | 27,200.00 | 30,946 |
| 2025-03-26 | 28,600.00 | 29,100.00 | 27,700.00 | 27,800.00 | 27,800.00 | 35,062 |
| 2025-03-25 | 28,500.00 | 28,700.00 | 28,050.00 | 28,300.00 | 28,300.00 | 35,586 |
| 2025-03-24 | 27,800.00 | 28,575.00 | 27,500.00 | 28,550.00 | 28,550.00 | 39,889 |
| 2025-03-21 | 26,900.00 | 28,200.00 | 26,600.00 | 27,850.00 | 27,850.00 | 55,616 |
| 2025-03-20 | 28,150.00 | 28,700.00 | 27,400.00 | 27,450.00 | 27,450.00 | 78,816 |
| 2025-03-19 | 28,850.00 | 29,200.00 | 28,050.00 | 28,150.00 | 28,150.00 | 46,013 |
| 2025-03-18 | 28,300.00 | 29,750.00 | 28,250.00 | 29,050.00 | 29,050.00 | 76,151 |
| 2025-03-17 | 29,000.00 | 29,000.00 | 27,850.00 | 28,250.00 | 28,250.00 | 110,865 |
| 2025-03-14 | 28,950.00 | 29,450.00 | 28,550.00 | 29,000.00 | 29,000.00 | 59,725 |
| 2025-03-13 | 29,400.00 | 29,600.00 | 28,600.00 | 28,950.00 | 28,950.00 | 49,539 |
| 2025-03-12 | 28,800.00 | 29,450.00 | 28,450.00 | 29,050.00 | 29,050.00 | 46,925 |
| 2025-03-11 | 28,450.00 | 28,900.00 | 28,200.00 | 28,600.00 | 28,600.00 | 76,169 |
| 2025-03-10 | 29,800.00 | 30,000.00 | 28,850.00 | 29,100.00 | 29,100.00 | 62,549 |
| 2025-03-07 | 29,750.00 | 30,400.00 | 29,400.00 | 29,800.00 | 29,800.00 | 88,209 |
| 2025-03-06 | 31,000.00 | 31,400.00 | 30,350.00 | 30,600.00 | 30,600.00 | 64,081 |
| 2025-03-05 | 30,050.00 | 31,300.00 | 30,050.00 | 30,900.00 | 30,900.00 | 82,824 |
| 2025-03-04 | 29,250.00 | 30,850.00 | 29,000.00 | 30,300.00 | 30,300.00 | 103,332 |
| 2025-02-28 | 30,500.00 | 30,800.00 | 29,600.00 | 29,800.00 | 29,800.00 | 98,607 |
| 2025-02-27 | 31,050.00 | 31,200.00 | 30,450.00 | 30,950.00 | 30,950.00 | 74,587 |
| 2025-02-26 | 31,000.00 | 31,250.00 | 30,500.00 | 31,000.00 | 31,000.00 | 89,028 |
| 2025-02-25 | 31,250.00 | 31,900.00 | 30,600.00 | 31,100.00 | 31,100.00 | 72,338 |
| 2025-02-24 | 31,600.00 | 32,550.00 | 31,200.00 | 31,250.00 | 31,250.00 | 79,594 |
| 2025-02-21 | 33,650.00 | 34,450.00 | 31,150.00 | 31,600.00 | 31,600.00 | 242,423 |
| 2025-02-20 | 33,450.00 | 36,000.00 | 32,350.00 | 33,150.00 | 33,150.00 | 438,333 |
| 2025-02-19 | 33,050.00 | 33,450.00 | 31,550.00 | 33,150.00 | 33,150.00 | 254,555 |
| 2025-02-18 | 32,300.00 | 33,300.00 | 31,700.00 | 32,750.00 | 32,750.00 | 258,529 |
| 2025-02-17 | 30,200.00 | 31,900.00 | 29,900.00 | 31,600.00 | 31,600.00 | 146,969 |
| 2025-02-14 | 31,150.00 | 31,500.00 | 29,900.00 | 30,100.00 | 30,100.00 | 153,678 |
| 2025-02-13 | 30,700.00 | 31,400.00 | 30,300.00 | 31,050.00 | 31,050.00 | 106,201 |
| 2025-02-12 | 31,600.00 | 31,650.00 | 30,550.00 | 30,800.00 | 30,800.00 | 128,491 |
| 2025-02-11 | 28,800.00 | 32,300.00 | 28,200.00 | 31,600.00 | 31,600.00 | 435,895 |
| 2025-02-10 | 28,000.00 | 28,950.00 | 27,550.00 | 28,800.00 | 28,800.00 | 79,179 |
| 2025-02-07 | 29,100.00 | 29,400.00 | 28,600.00 | 28,650.00 | 28,650.00 | 88,083 |
| 2025-02-06 | 28,700.00 | 30,500.00 | 28,500.00 | 29,600.00 | 29,600.00 | 170,358 |
| 2025-02-05 | 28,250.00 | 29,000.00 | 27,750.00 | 28,600.00 | 28,600.00 | 139,645 |
| 2025-02-04 | 27,300.00 | 28,950.00 | 27,300.00 | 28,150.00 | 28,150.00 | 73,584 |
| 2025-02-03 | 29,150.00 | 29,200.00 | 26,800.00 | 27,150.00 | 27,150.00 | 116,184 |
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.