Curocell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 30,600.00 | 30,600.00 | 29,800.00 | 30,100.00 | 30,100.00 | 34,310 |
| 2024-10-29 | 30,050.00 | 30,350.00 | 29,500.00 | 30,200.00 | 30,200.00 | 47,501 |
| 2024-10-28 | 29,600.00 | 30,250.00 | 29,550.00 | 30,050.00 | 30,050.00 | 48,229 |
| 2024-10-25 | 30,900.00 | 31,000.00 | 29,700.00 | 29,900.00 | 29,900.00 | 80,760 |
| 2024-10-24 | 30,450.00 | 31,550.00 | 30,150.00 | 30,900.00 | 30,900.00 | 78,836 |
| 2024-10-23 | 31,950.00 | 32,950.00 | 30,450.00 | 30,900.00 | 30,900.00 | 165,829 |
| 2024-10-22 | 32,200.00 | 32,850.00 | 31,350.00 | 31,500.00 | 31,500.00 | 138,291 |
| 2024-10-21 | 32,400.00 | 32,900.00 | 31,200.00 | 32,600.00 | 32,600.00 | 115,645 |
| 2024-10-18 | 33,550.00 | 34,100.00 | 32,450.00 | 32,650.00 | 32,650.00 | 153,184 |
| 2024-10-17 | 33,000.00 | 33,950.00 | 32,100.00 | 33,550.00 | 33,550.00 | 232,157 |
| 2024-10-16 | 32,750.00 | 33,750.00 | 32,200.00 | 32,900.00 | 32,900.00 | 235,870 |
| 2024-10-15 | 33,050.00 | 33,450.00 | 32,450.00 | 32,750.00 | 32,750.00 | 310,850 |
| 2024-10-14 | 32,350.00 | 33,400.00 | 32,100.00 | 32,850.00 | 32,850.00 | 466,136 |
| 2024-10-11 | 30,650.00 | 32,200.00 | 30,650.00 | 31,550.00 | 31,550.00 | 241,255 |
| 2024-10-10 | 30,800.00 | 31,550.00 | 30,500.00 | 30,700.00 | 30,700.00 | 93,353 |
| 2024-10-08 | 29,900.00 | 31,500.00 | 29,350.00 | 30,650.00 | 30,650.00 | 189,155 |
| 2024-10-07 | 30,200.00 | 30,400.00 | 29,700.00 | 29,900.00 | 29,900.00 | 67,618 |
| 2024-10-04 | 28,700.00 | 29,550.00 | 28,700.00 | 29,450.00 | 29,450.00 | 30,955 |
| 2024-10-02 | 28,900.00 | 29,400.00 | 28,550.00 | 28,950.00 | 28,950.00 | 24,270 |
| 2024-09-30 | 28,550.00 | 29,400.00 | 28,450.00 | 29,400.00 | 29,400.00 | 30,949 |
| 2024-09-27 | 29,750.00 | 29,750.00 | 28,900.00 | 28,900.00 | 28,900.00 | 42,079 |
| 2024-09-26 | 29,100.00 | 30,300.00 | 28,950.00 | 29,750.00 | 29,750.00 | 55,443 |
| 2024-09-25 | 29,700.00 | 29,950.00 | 28,450.00 | 28,600.00 | 28,600.00 | 47,406 |
| 2024-09-24 | 30,100.00 | 30,200.00 | 29,450.00 | 29,650.00 | 29,650.00 | 34,612 |
| 2024-09-23 | 30,300.00 | 30,400.00 | 29,850.00 | 30,100.00 | 30,100.00 | 44,928 |
| 2024-09-20 | 30,200.00 | 30,350.00 | 29,750.00 | 30,100.00 | 30,100.00 | 65,070 |
| 2024-09-19 | 29,300.00 | 29,850.00 | 28,850.00 | 29,700.00 | 29,700.00 | 46,493 |
| 2024-09-13 | 29,400.00 | 29,450.00 | 28,550.00 | 29,300.00 | 29,300.00 | 26,294 |
| 2024-09-12 | 28,150.00 | 29,600.00 | 28,150.00 | 29,150.00 | 29,150.00 | 69,298 |
| 2024-09-11 | 28,600.00 | 28,650.00 | 28,050.00 | 28,150.00 | 28,150.00 | 22,353 |
| 2024-09-10 | 28,850.00 | 29,000.00 | 28,050.00 | 28,050.00 | 28,050.00 | 35,016 |
| 2024-09-09 | 28,000.00 | 28,750.00 | 27,500.00 | 28,750.00 | 28,750.00 | 36,911 |
| 2024-09-06 | 28,700.00 | 29,100.00 | 27,550.00 | 28,400.00 | 28,400.00 | 62,550 |
| 2024-09-05 | 29,100.00 | 29,100.00 | 27,450.00 | 28,500.00 | 28,500.00 | 110,157 |
| 2024-09-04 | 28,800.00 | 29,400.00 | 28,400.00 | 28,650.00 | 28,650.00 | 116,012 |
| 2024-09-03 | 30,900.00 | 31,000.00 | 29,850.00 | 30,200.00 | 30,200.00 | 88,366 |
| 2024-09-02 | 31,700.00 | 31,800.00 | 30,550.00 | 30,900.00 | 30,900.00 | 77,123 |
| 2024-08-30 | 31,200.00 | 31,750.00 | 30,800.00 | 31,700.00 | 31,700.00 | 97,437 |
| 2024-08-29 | 31,000.00 | 32,550.00 | 30,800.00 | 31,350.00 | 31,350.00 | 179,434 |
| 2024-08-28 | 31,850.00 | 32,000.00 | 30,550.00 | 30,750.00 | 30,750.00 | 132,965 |
| 2024-08-27 | 32,300.00 | 32,350.00 | 31,100.00 | 31,850.00 | 31,850.00 | 112,311 |
| 2024-08-26 | 32,500.00 | 32,600.00 | 31,900.00 | 32,000.00 | 32,000.00 | 157,773 |
| 2024-08-23 | 30,300.00 | 32,100.00 | 30,300.00 | 31,950.00 | 31,950.00 | 182,444 |
| 2024-08-22 | 31,000.00 | 31,050.00 | 29,650.00 | 30,600.00 | 30,600.00 | 78,751 |
| 2024-08-21 | 30,950.00 | 31,450.00 | 30,100.00 | 30,550.00 | 30,550.00 | 61,949 |
| 2024-08-20 | 31,050.00 | 31,850.00 | 30,750.00 | 30,950.00 | 30,950.00 | 88,960 |
| 2024-08-19 | 30,600.00 | 31,200.00 | 30,100.00 | 31,000.00 | 31,000.00 | 71,083 |
| 2024-08-16 | 30,700.00 | 30,900.00 | 30,200.00 | 30,550.00 | 30,550.00 | 59,729 |
| 2024-08-14 | 31,350.00 | 31,350.00 | 30,050.00 | 30,250.00 | 30,250.00 | 61,500 |
| 2024-08-13 | 31,100.00 | 31,200.00 | 28,350.00 | 30,500.00 | 30,500.00 | 107,247 |
| 2024-08-12 | 30,050.00 | 32,050.00 | 29,900.00 | 31,050.00 | 31,050.00 | 157,825 |
| 2024-08-09 | 30,200.00 | 30,750.00 | 29,150.00 | 29,700.00 | 29,700.00 | 78,400 |
| 2024-08-08 | 29,500.00 | 30,550.00 | 28,950.00 | 29,400.00 | 29,400.00 | 154,977 |
| 2024-08-07 | 26,550.00 | 30,500.00 | 26,350.00 | 28,800.00 | 28,800.00 | 253,636 |
| 2024-08-06 | 26,050.00 | 27,350.00 | 25,500.00 | 26,550.00 | 26,550.00 | 137,762 |
| 2024-08-05 | 28,250.00 | 28,900.00 | 23,250.00 | 25,750.00 | 25,750.00 | 191,840 |
| 2024-08-02 | 29,900.00 | 30,200.00 | 28,300.00 | 29,200.00 | 29,200.00 | 110,194 |
| 2024-08-01 | 30,400.00 | 31,300.00 | 30,400.00 | 30,650.00 | 30,650.00 | 44,280 |
| 2024-07-31 | 31,400.00 | 31,700.00 | 29,950.00 | 30,550.00 | 30,550.00 | 105,597 |
| 2024-07-30 | 31,500.00 | 32,050.00 | 30,850.00 | 31,300.00 | 31,300.00 | 76,822 |
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.