Curocell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 28,650.00 | 28,900.00 | 28,150.00 | 28,850.00 | 28,850.00 | 45,471 |
| 2025-01-24 | 29,050.00 | 29,500.00 | 28,650.00 | 28,900.00 | 28,900.00 | 59,854 |
| 2025-01-23 | 28,600.00 | 29,500.00 | 28,600.00 | 29,500.00 | 29,500.00 | 48,863 |
| 2025-01-22 | 29,200.00 | 29,750.00 | 28,800.00 | 28,800.00 | 28,800.00 | 44,614 |
| 2025-01-21 | 29,650.00 | 29,850.00 | 28,750.00 | 29,150.00 | 29,150.00 | 76,765 |
| 2025-01-20 | 27,800.00 | 29,700.00 | 27,600.00 | 29,650.00 | 29,650.00 | 88,157 |
| 2025-01-17 | 28,250.00 | 28,350.00 | 27,600.00 | 28,200.00 | 28,200.00 | 53,799 |
| 2025-01-16 | 28,400.00 | 28,800.00 | 28,000.00 | 28,250.00 | 28,250.00 | 83,605 |
| 2025-01-15 | 29,200.00 | 29,200.00 | 27,650.00 | 28,200.00 | 28,200.00 | 104,636 |
| 2025-01-14 | 29,750.00 | 29,950.00 | 28,600.00 | 28,900.00 | 28,900.00 | 95,127 |
| 2025-01-13 | 29,600.00 | 30,050.00 | 29,050.00 | 29,700.00 | 29,700.00 | 66,787 |
| 2025-01-10 | 30,500.00 | 30,500.00 | 29,600.00 | 29,600.00 | 29,600.00 | 77,839 |
| 2025-01-09 | 30,400.00 | 30,800.00 | 29,500.00 | 30,650.00 | 30,650.00 | 62,929 |
| 2025-01-08 | 31,000.00 | 31,100.00 | 29,650.00 | 30,150.00 | 30,150.00 | 118,334 |
| 2025-01-07 | 31,000.00 | 31,450.00 | 30,500.00 | 31,000.00 | 31,000.00 | 91,259 |
| 2025-01-06 | 32,050.00 | 32,350.00 | 30,400.00 | 30,750.00 | 30,750.00 | 166,636 |
| 2025-01-03 | 32,000.00 | 33,250.00 | 31,450.00 | 32,050.00 | 32,050.00 | 274,547 |
| 2025-01-02 | 32,500.00 | 33,050.00 | 31,200.00 | 31,700.00 | 31,700.00 | 306,436 |
| 2024-12-30 | 30,050.00 | 32,500.00 | 29,650.00 | 31,050.00 | 31,050.00 | 306,334 |
| 2024-12-27 | 29,800.00 | 30,450.00 | 28,900.00 | 30,050.00 | 30,050.00 | 131,011 |
| 2024-12-26 | 28,800.00 | 31,250.00 | 28,200.00 | 29,900.00 | 29,900.00 | 255,118 |
| 2024-12-24 | 29,450.00 | 30,050.00 | 27,800.00 | 29,000.00 | 29,000.00 | 157,178 |
| 2024-12-23 | 31,200.00 | 31,300.00 | 28,800.00 | 29,200.00 | 29,200.00 | 166,183 |
| 2024-12-20 | 29,950.00 | 31,200.00 | 29,250.00 | 30,500.00 | 30,500.00 | 204,435 |
| 2024-12-19 | 29,950.00 | 30,850.00 | 29,450.00 | 30,400.00 | 30,400.00 | 265,281 |
| 2024-12-18 | 31,050.00 | 33,150.00 | 30,300.00 | 31,250.00 | 31,250.00 | 536,174 |
| 2024-12-17 | 27,700.00 | 32,150.00 | 27,400.00 | 30,850.00 | 30,850.00 | 745,723 |
| 2024-12-16 | 27,500.00 | 27,900.00 | 26,800.00 | 27,300.00 | 27,300.00 | 114,598 |
| 2024-12-13 | 25,400.00 | 27,650.00 | 24,900.00 | 27,000.00 | 27,000.00 | 202,667 |
| 2024-12-12 | 24,400.00 | 25,700.00 | 24,100.00 | 25,300.00 | 25,300.00 | 123,763 |
| 2024-12-11 | 24,800.00 | 25,200.00 | 23,100.00 | 24,100.00 | 24,100.00 | 192,528 |
| 2024-12-10 | 19,900.00 | 25,400.00 | 19,900.00 | 24,750.00 | 24,750.00 | 378,298 |
| 2024-12-09 | 21,150.00 | 21,200.00 | 19,390.00 | 19,580.00 | 19,580.00 | 154,681 |
| 2024-12-06 | 22,250.00 | 22,750.00 | 21,100.00 | 21,700.00 | 21,700.00 | 104,404 |
| 2024-12-05 | 23,000.00 | 23,200.00 | 21,400.00 | 21,450.00 | 21,450.00 | 97,719 |
| 2024-12-04 | 22,500.00 | 23,750.00 | 22,300.00 | 22,950.00 | 22,950.00 | 78,555 |
| 2024-12-03 | 23,000.00 | 23,900.00 | 22,650.00 | 23,750.00 | 23,750.00 | 66,552 |
| 2024-12-02 | 24,100.00 | 24,500.00 | 22,800.00 | 22,900.00 | 22,900.00 | 75,923 |
| 2024-11-29 | 25,000.00 | 25,100.00 | 24,000.00 | 24,400.00 | 24,400.00 | 43,404 |
| 2024-11-28 | 23,750.00 | 25,300.00 | 23,750.00 | 25,300.00 | 25,300.00 | 72,112 |
| 2024-11-27 | 24,200.00 | 24,450.00 | 23,500.00 | 23,750.00 | 23,750.00 | 40,021 |
| 2024-11-26 | 24,500.00 | 24,500.00 | 23,750.00 | 24,200.00 | 24,200.00 | 41,263 |
| 2024-11-25 | 24,300.00 | 24,450.00 | 23,000.00 | 24,200.00 | 24,200.00 | 89,118 |
| 2024-11-22 | 24,900.00 | 25,350.00 | 23,200.00 | 24,150.00 | 24,150.00 | 133,240 |
| 2024-11-21 | 25,450.00 | 25,700.00 | 24,700.00 | 25,300.00 | 25,300.00 | 45,934 |
| 2024-11-20 | 25,100.00 | 25,950.00 | 24,600.00 | 25,450.00 | 25,450.00 | 46,592 |
| 2024-11-19 | 26,000.00 | 26,050.00 | 24,800.00 | 25,300.00 | 25,300.00 | 51,365 |
| 2024-11-18 | 25,200.00 | 25,850.00 | 24,400.00 | 25,700.00 | 25,700.00 | 49,576 |
| 2024-11-15 | 24,900.00 | 25,600.00 | 24,350.00 | 25,450.00 | 25,450.00 | 69,026 |
| 2024-11-14 | 26,000.00 | 27,000.00 | 24,800.00 | 24,950.00 | 24,950.00 | 73,519 |
| 2024-11-13 | 27,500.00 | 27,700.00 | 25,800.00 | 25,950.00 | 25,950.00 | 117,411 |
| 2024-11-12 | 28,800.00 | 28,800.00 | 27,350.00 | 27,500.00 | 27,500.00 | 92,156 |
| 2024-11-11 | 29,100.00 | 29,200.00 | 28,050.00 | 28,750.00 | 28,750.00 | 76,811 |
| 2024-11-08 | 28,750.00 | 29,800.00 | 28,700.00 | 29,200.00 | 29,200.00 | 83,632 |
| 2024-11-07 | 28,900.00 | 30,400.00 | 28,000.00 | 28,650.00 | 28,650.00 | 83,570 |
| 2024-11-06 | 29,300.00 | 29,800.00 | 28,550.00 | 28,900.00 | 28,900.00 | 45,918 |
| 2024-11-05 | 29,400.00 | 29,850.00 | 29,100.00 | 29,350.00 | 29,350.00 | 22,614 |
| 2024-11-04 | 29,800.00 | 29,850.00 | 28,350.00 | 29,400.00 | 29,400.00 | 73,860 |
| 2024-11-01 | 29,250.00 | 29,400.00 | 28,550.00 | 28,850.00 | 28,850.00 | 92,109 |
| 2024-10-31 | 29,900.00 | 29,900.00 | 29,400.00 | 29,700.00 | 29,700.00 | 37,135 |
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.