curacle co.,ltd. (KOSDAQ:365270)
South Korea
· Delayed Price · Currency is KRW 6,410.00
+800.00 (14.26%)
At close: Dec 5, 2025
curacle co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,570.00 | 6,570.00 | 5,560.00 | 6,410.00 | 6,410.00 | 14.26% | 1,238,810 |
| Dec 4, 2025 | 5,630.00 | 5,750.00 | 5,510.00 | 5,610.00 | 5,610.00 | -0.36% | 131,579 |
| Dec 3, 2025 | 6,200.00 | 6,200.00 | 5,470.00 | 5,630.00 | 5,630.00 | -0.35% | 256,563 |
| Dec 2, 2025 | 5,600.00 | 5,680.00 | 5,200.00 | 5,650.00 | 5,650.00 | - | 209,950 |
| Dec 1, 2025 | 5,720.00 | 5,830.00 | 5,500.00 | 5,650.00 | 5,650.00 | 0.53% | 271,516 |
| Nov 28, 2025 | 5,380.00 | 5,790.00 | 5,370.00 | 5,620.00 | 5,620.00 | 5.05% | 314,770 |
| Nov 27, 2025 | 5,570.00 | 5,620.00 | 5,290.00 | 5,350.00 | 5,350.00 | -3.43% | 342,216 |
| Nov 26, 2025 | 4,815.00 | 6,000.00 | 4,815.00 | 5,540.00 | 5,540.00 | 15.90% | 1,517,248 |
| Nov 25, 2025 | 4,750.00 | 4,935.00 | 4,740.00 | 4,780.00 | 4,780.00 | 0.63% | 110,617 |
| Nov 24, 2025 | 4,660.00 | 4,880.00 | 4,615.00 | 4,750.00 | 4,750.00 | 1.93% | 183,350 |
| Nov 21, 2025 | 4,450.00 | 4,750.00 | 4,400.00 | 4,660.00 | 4,660.00 | 1.64% | 197,198 |
| Nov 20, 2025 | 4,565.00 | 4,655.00 | 4,520.00 | 4,585.00 | 4,585.00 | 0.44% | 179,875 |
| Nov 19, 2025 | 5,100.00 | 5,100.00 | 4,430.00 | 4,565.00 | 4,565.00 | -8.70% | 655,030 |
| Nov 18, 2025 | 4,800.00 | 5,070.00 | 4,615.00 | 5,000.00 | 5,000.00 | 2.25% | 511,945 |
| Nov 17, 2025 | 4,935.00 | 5,000.00 | 4,780.00 | 4,890.00 | 4,890.00 | -1.21% | 320,544 |
| Nov 14, 2025 | 5,640.00 | 5,800.00 | 4,870.00 | 4,950.00 | 4,950.00 | -14.21% | 819,028 |
| Nov 13, 2025 | 5,500.00 | 5,810.00 | 5,280.00 | 5,770.00 | 5,770.00 | 7.25% | 606,854 |
| Nov 12, 2025 | 5,310.00 | 5,520.00 | 5,260.00 | 5,380.00 | 5,380.00 | 1.51% | 323,292 |
| Nov 11, 2025 | 5,170.00 | 5,380.00 | 5,050.00 | 5,300.00 | 5,300.00 | 4.54% | 312,246 |
| Nov 10, 2025 | 5,140.00 | 5,320.00 | 5,000.00 | 5,070.00 | 5,070.00 | -1.55% | 232,733 |
| Nov 7, 2025 | 5,300.00 | 5,400.00 | 5,050.00 | 5,150.00 | 5,150.00 | -3.20% | 247,590 |
| Nov 6, 2025 | 5,320.00 | 5,440.00 | 5,240.00 | 5,320.00 | 5,320.00 | 0.38% | 123,289 |
| Nov 5, 2025 | 5,500.00 | 5,600.00 | 5,250.00 | 5,300.00 | 5,300.00 | -3.64% | 204,398 |
| Nov 4, 2025 | 5,450.00 | 5,610.00 | 5,220.00 | 5,500.00 | 5,500.00 | 0.92% | 292,457 |
| Nov 3, 2025 | 5,460.00 | 5,490.00 | 5,030.00 | 5,450.00 | 5,450.00 | -0.18% | 440,370 |
| Oct 31, 2025 | 5,350.00 | 5,570.00 | 5,260.00 | 5,460.00 | 5,460.00 | 2.25% | 290,895 |
| Oct 30, 2025 | 5,670.00 | 5,670.00 | 5,250.00 | 5,340.00 | 5,340.00 | -3.61% | 293,082 |
| Oct 29, 2025 | 6,300.00 | 6,310.00 | 5,310.00 | 5,540.00 | 5,540.00 | -12.06% | 835,961 |
| Oct 28, 2025 | 6,100.00 | 6,370.00 | 5,900.00 | 6,300.00 | 6,300.00 | 2.94% | 302,678 |
| Oct 27, 2025 | 5,770.00 | 6,280.00 | 5,680.00 | 6,120.00 | 6,120.00 | 6.99% | 620,395 |
| Oct 24, 2025 | 5,730.00 | 5,800.00 | 5,460.00 | 5,720.00 | 5,720.00 | - | 327,231 |
| Oct 23, 2025 | 5,920.00 | 5,980.00 | 5,570.00 | 5,720.00 | 5,720.00 | -3.21% | 332,606 |
| Oct 22, 2025 | 5,930.00 | 6,000.00 | 5,800.00 | 5,910.00 | 5,910.00 | -0.17% | 140,622 |
| Oct 21, 2025 | 6,000.00 | 6,310.00 | 5,850.00 | 5,920.00 | 5,920.00 | -1.17% | 307,588 |
| Oct 20, 2025 | 6,060.00 | 6,120.00 | 5,750.00 | 5,990.00 | 5,990.00 | -0.17% | 524,340 |
| Oct 17, 2025 | 6,220.00 | 6,280.00 | 5,980.00 | 6,000.00 | 6,000.00 | -3.54% | 348,828 |
| Oct 16, 2025 | 6,810.00 | 6,990.00 | 6,120.00 | 6,220.00 | 6,220.00 | -9.06% | 635,997 |
| Oct 15, 2025 | 6,690.00 | 6,850.00 | 6,550.00 | 6,840.00 | 6,840.00 | 2.24% | 222,757 |
| Oct 14, 2025 | 7,320.00 | 7,390.00 | 6,630.00 | 6,690.00 | 6,690.00 | -8.61% | 622,499 |
| Oct 13, 2025 | 7,020.00 | 7,460.00 | 7,020.00 | 7,320.00 | 7,320.00 | 0.55% | 381,498 |
| Oct 10, 2025 | 7,060.00 | 7,450.00 | 6,900.00 | 7,280.00 | 7,280.00 | 4.00% | 699,265 |
| Oct 2, 2025 | 6,600.00 | 7,340.00 | 6,350.00 | 7,000.00 | 7,000.00 | 6.54% | 1,133,779 |
| Oct 1, 2025 | 6,770.00 | 6,780.00 | 6,470.00 | 6,570.00 | 6,570.00 | 1.08% | 607,332 |
| Sep 30, 2025 | 6,220.00 | 6,600.00 | 5,830.00 | 6,500.00 | 6,500.00 | 3.34% | 685,400 |
| Sep 29, 2025 | 6,270.00 | 6,400.00 | 6,080.00 | 6,290.00 | 6,290.00 | 1.78% | 261,006 |
| Sep 26, 2025 | 6,100.00 | 6,340.00 | 6,060.00 | 6,180.00 | 6,180.00 | -0.64% | 301,066 |
| Sep 25, 2025 | 6,360.00 | 6,460.00 | 6,180.00 | 6,220.00 | 6,220.00 | -2.51% | 380,691 |
| Sep 24, 2025 | 6,660.00 | 6,690.00 | 6,140.00 | 6,380.00 | 6,380.00 | -4.20% | 860,921 |
| Sep 23, 2025 | 6,100.00 | 7,180.00 | 6,100.00 | 6,660.00 | 6,660.00 | 10.45% | 3,512,202 |
| Sep 22, 2025 | 5,780.00 | 6,170.00 | 5,720.00 | 6,030.00 | 6,030.00 | 2.20% | 1,695,345 |