Curocell Inc. (KOSDAQ:372320)
South Korea
· Delayed Price · Currency is KRW 44,900
+1,700 (3.94%)
At close: Dec 5, 2025
Curocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46,000.00 | 48,550.00 | 43,200.00 | 44,900.00 | 44,900.00 | 3.94% | 444,705 |
| Dec 4, 2025 | 41,850.00 | 44,450.00 | 40,900.00 | 43,200.00 | 43,200.00 | 2.01% | 142,682 |
| Dec 3, 2025 | 42,300.00 | 42,500.00 | 41,350.00 | 42,350.00 | 42,350.00 | 0.12% | 55,674 |
| Dec 2, 2025 | 41,600.00 | 42,750.00 | 40,200.00 | 42,300.00 | 42,300.00 | 0.36% | 124,324 |
| Dec 1, 2025 | 42,000.00 | 42,600.00 | 41,050.00 | 42,150.00 | 42,150.00 | 2.80% | 91,914 |
| Nov 28, 2025 | 39,950.00 | 41,150.00 | 39,400.00 | 41,000.00 | 41,000.00 | 3.80% | 84,482 |
| Nov 27, 2025 | 40,500.00 | 40,950.00 | 39,500.00 | 39,500.00 | 39,500.00 | -2.35% | 68,793 |
| Nov 26, 2025 | 39,350.00 | 40,800.00 | 39,300.00 | 40,450.00 | 40,450.00 | 2.93% | 52,544 |
| Nov 25, 2025 | 39,550.00 | 41,500.00 | 39,100.00 | 39,300.00 | 39,300.00 | -0.63% | 68,102 |
| Nov 24, 2025 | 40,750.00 | 40,850.00 | 38,500.00 | 39,550.00 | 39,550.00 | -1.98% | 77,242 |
| Nov 21, 2025 | 40,150.00 | 40,850.00 | 39,450.00 | 40,350.00 | 40,350.00 | -3.70% | 45,914 |
| Nov 20, 2025 | 41,150.00 | 43,500.00 | 41,150.00 | 41,900.00 | 41,900.00 | 2.57% | 107,672 |
| Nov 19, 2025 | 42,000.00 | 42,400.00 | 40,250.00 | 40,850.00 | 40,850.00 | -2.74% | 57,902 |
| Nov 18, 2025 | 42,500.00 | 42,800.00 | 40,700.00 | 42,000.00 | 42,000.00 | -2.10% | 66,319 |
| Nov 17, 2025 | 40,250.00 | 44,250.00 | 39,600.00 | 42,900.00 | 42,900.00 | 6.85% | 172,251 |
| Nov 14, 2025 | 40,100.00 | 41,700.00 | 39,650.00 | 40,150.00 | 40,150.00 | -3.49% | 47,431 |
| Nov 13, 2025 | 41,300.00 | 41,900.00 | 38,000.00 | 41,600.00 | 41,600.00 | 0.85% | 96,639 |
| Nov 12, 2025 | 39,400.00 | 41,450.00 | 39,400.00 | 41,250.00 | 41,250.00 | 5.10% | 77,186 |
| Nov 11, 2025 | 40,000.00 | 40,300.00 | 38,800.00 | 39,250.00 | 39,250.00 | -1.01% | 44,788 |
| Nov 10, 2025 | 40,250.00 | 40,300.00 | 38,800.00 | 39,650.00 | 39,650.00 | -0.88% | 39,808 |
| Nov 7, 2025 | 40,700.00 | 41,350.00 | 39,350.00 | 40,000.00 | 40,000.00 | -3.73% | 53,027 |
| Nov 6, 2025 | 41,100.00 | 42,700.00 | 40,700.00 | 41,550.00 | 41,550.00 | 4.14% | 124,618 |
| Nov 5, 2025 | 40,950.00 | 41,350.00 | 38,650.00 | 39,900.00 | 39,900.00 | -2.56% | 53,106 |
| Nov 4, 2025 | 38,750.00 | 41,400.00 | 37,950.00 | 40,950.00 | 40,950.00 | 7.91% | 90,118 |
| Nov 3, 2025 | 37,450.00 | 38,200.00 | 36,850.00 | 37,950.00 | 37,950.00 | 1.07% | 59,471 |
| Oct 31, 2025 | 36,750.00 | 38,400.00 | 36,600.00 | 37,550.00 | 37,550.00 | 0.67% | 33,109 |
| Oct 30, 2025 | 37,500.00 | 37,650.00 | 35,000.00 | 37,300.00 | 37,300.00 | -0.93% | 57,348 |
| Oct 29, 2025 | 38,800.00 | 38,800.00 | 37,650.00 | 37,650.00 | 37,650.00 | -2.96% | 31,312 |
| Oct 28, 2025 | 40,250.00 | 40,250.00 | 38,400.00 | 38,800.00 | 38,800.00 | -1.52% | 42,978 |
| Oct 27, 2025 | 38,800.00 | 40,300.00 | 37,500.00 | 39,400.00 | 39,400.00 | 1.68% | 75,801 |
| Oct 24, 2025 | 38,800.00 | 39,000.00 | 38,200.00 | 38,750.00 | 38,750.00 | - | 27,873 |
| Oct 23, 2025 | 38,200.00 | 39,900.00 | 37,850.00 | 38,750.00 | 38,750.00 | 1.44% | 37,866 |
| Oct 22, 2025 | 37,900.00 | 38,700.00 | 37,200.00 | 38,200.00 | 38,200.00 | -0.26% | 36,905 |
| Oct 21, 2025 | 38,750.00 | 39,000.00 | 36,000.00 | 38,300.00 | 38,300.00 | -1.16% | 61,878 |
| Oct 20, 2025 | 38,800.00 | 39,500.00 | 38,550.00 | 38,750.00 | 38,750.00 | - | 32,657 |
| Oct 17, 2025 | 39,400.00 | 40,500.00 | 38,700.00 | 38,750.00 | 38,750.00 | -0.64% | 44,733 |
| Oct 16, 2025 | 40,900.00 | 40,900.00 | 38,850.00 | 39,000.00 | 39,000.00 | -2.13% | 71,420 |
| Oct 15, 2025 | 39,700.00 | 40,150.00 | 39,150.00 | 39,850.00 | 39,850.00 | 0.89% | 40,385 |
| Oct 14, 2025 | 40,700.00 | 41,100.00 | 38,950.00 | 39,500.00 | 39,500.00 | -1.00% | 76,187 |
| Oct 13, 2025 | 39,250.00 | 42,000.00 | 38,850.00 | 39,900.00 | 39,900.00 | -0.13% | 70,607 |
| Oct 10, 2025 | 45,300.00 | 45,300.00 | 32,700.00 | 39,950.00 | 39,950.00 | -11.81% | 469,309 |
| Oct 2, 2025 | 43,750.00 | 45,500.00 | 42,700.00 | 45,300.00 | 45,300.00 | 5.35% | 68,989 |
| Oct 1, 2025 | 42,350.00 | 43,600.00 | 41,700.00 | 43,000.00 | 43,000.00 | 4.37% | 60,394 |
| Sep 30, 2025 | 41,450.00 | 41,850.00 | 40,800.00 | 41,200.00 | 41,200.00 | -0.24% | 23,245 |
| Sep 29, 2025 | 40,300.00 | 41,500.00 | 39,850.00 | 41,300.00 | 41,300.00 | 1.98% | 52,421 |
| Sep 26, 2025 | 40,600.00 | 41,300.00 | 40,150.00 | 40,500.00 | 40,500.00 | -1.46% | 39,679 |
| Sep 25, 2025 | 42,200.00 | 42,200.00 | 41,000.00 | 41,100.00 | 41,100.00 | -2.61% | 31,353 |
| Sep 24, 2025 | 43,400.00 | 43,450.00 | 41,600.00 | 42,200.00 | 42,200.00 | -2.99% | 77,515 |
| Sep 23, 2025 | 43,000.00 | 44,500.00 | 42,550.00 | 43,500.00 | 43,500.00 | 2.11% | 57,501 |
| Sep 22, 2025 | 43,800.00 | 43,950.00 | 42,100.00 | 42,600.00 | 42,600.00 | -1.16% | 59,236 |