Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KOSDAQ - Delayed Quote KRW

curacle co.,ltd. (365270.KQ)

Compare
7,370.00
+100.00
+(1.38%)
At close: 3:30:12 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20257,370.007,500.007,150.007,370.007,370.0092,904
Mar 5, 20257,950.008,140.007,200.007,270.007,270.00369,006
Mar 4, 20257,930.008,240.007,520.007,950.007,950.00243,836
Feb 28, 20258,210.008,550.007,790.007,930.007,930.00286,185
Feb 27, 20258,450.008,450.008,140.008,350.008,350.00133,790
Feb 26, 20258,120.008,850.008,120.008,470.008,470.00305,713
Feb 25, 20258,690.008,810.008,120.008,120.008,120.00251,810
Feb 24, 20258,620.008,890.008,460.008,810.008,810.00330,879
Feb 21, 20257,800.009,100.007,610.008,600.008,600.00875,762
Feb 20, 20257,310.008,430.007,100.007,820.007,820.001,018,154
Feb 19, 20257,000.007,630.006,870.007,550.007,550.00529,293
Feb 18, 20256,710.006,930.006,540.006,910.006,910.0093,840
Feb 17, 20256,470.006,720.006,390.006,680.006,680.0089,094
Feb 14, 20256,360.006,590.006,310.006,370.006,370.0058,061
Feb 13, 20256,670.006,820.006,350.006,370.006,370.00112,502
Feb 12, 20256,810.007,190.006,560.006,670.006,670.00212,145
Feb 11, 20256,670.007,240.006,650.006,870.006,870.00326,979
Feb 10, 20256,820.006,840.006,580.006,670.006,670.0060,385
Feb 7, 20256,550.006,780.006,550.006,720.006,720.0062,580
Feb 6, 20256,940.006,980.006,680.006,680.006,680.00108,259
Feb 5, 20256,810.007,100.006,680.006,980.006,980.00126,455
Feb 4, 20256,680.006,930.006,610.006,790.006,790.00137,835
Feb 3, 20256,320.006,810.006,250.006,810.006,810.00271,224
Jan 31, 20256,600.006,600.006,310.006,360.006,360.00119,715
Jan 24, 20255,930.006,480.005,880.006,410.006,410.00240,890
Jan 23, 20255,980.005,980.005,830.005,930.005,930.0066,545
Jan 22, 20256,020.006,100.005,960.005,960.005,960.0058,144
Jan 21, 20256,280.006,410.006,020.006,060.006,060.00137,640
Jan 20, 20256,050.006,160.005,970.006,100.006,100.0070,139
Jan 17, 20256,110.006,180.005,970.006,050.006,050.0098,462
Jan 16, 20256,000.006,200.005,830.006,040.006,040.0043,134
Jan 15, 20256,210.006,210.005,900.005,930.005,930.00122,866
Jan 14, 20256,270.006,400.006,100.006,180.006,180.00115,128
Jan 13, 20256,160.006,490.006,110.006,270.006,270.00192,345
Jan 10, 20256,220.006,280.006,120.006,160.006,160.0046,553
Jan 9, 20256,120.006,260.006,030.006,220.006,220.0049,201
Jan 8, 20256,150.006,240.006,100.006,120.006,120.0037,336
Jan 7, 20256,200.006,330.006,070.006,150.006,150.0064,740
Jan 6, 20256,080.006,190.006,060.006,190.006,190.0046,367
Jan 3, 20256,030.006,210.006,020.006,080.006,080.0033,717
Jan 2, 20256,010.006,100.005,950.006,030.006,030.0039,942
Dec 30, 20245,870.006,020.005,760.006,020.006,020.0040,187
Dec 27, 20246,340.006,600.005,730.005,870.005,870.00444,362
Dec 26, 20246,150.006,150.006,040.006,050.006,050.0057,924
Dec 24, 20246,220.006,300.006,090.006,150.006,150.0069,133
Dec 23, 20246,170.006,660.006,140.006,220.006,220.00396,538
Dec 20, 20246,040.006,250.005,900.006,230.006,230.0093,257
Dec 19, 20246,000.006,160.005,950.006,100.006,100.0049,056
Dec 18, 20246,390.006,450.006,050.006,160.006,160.0098,573
Dec 17, 20246,320.006,360.006,120.006,270.006,270.0060,089
Dec 16, 20246,160.006,300.006,120.006,200.006,200.0041,174
Dec 13, 20246,100.006,470.006,090.006,260.006,260.00217,492
Dec 12, 20245,970.006,140.005,890.006,120.006,120.00109,089
Dec 11, 20245,780.006,480.005,620.006,080.006,080.00684,449
Dec 10, 20245,200.005,830.005,200.005,720.005,720.0080,320
Dec 9, 20245,420.005,600.005,130.005,250.005,250.0088,994
Dec 6, 20245,880.005,990.005,310.005,670.005,670.00352,297
Dec 5, 20245,630.005,850.005,540.005,700.005,700.0045,715
Dec 4, 20245,550.005,870.005,550.005,630.005,630.0053,014
Dec 3, 20245,750.005,940.005,680.005,860.005,860.0060,771
Dec 2, 20245,740.005,780.005,620.005,680.005,680.0040,116
Nov 29, 20245,830.005,880.005,660.005,740.005,740.0066,360
Nov 28, 20245,840.006,010.005,830.005,900.005,900.0064,761
Nov 27, 20245,860.006,060.005,770.005,840.005,840.0075,468
Nov 26, 20246,050.006,050.005,830.005,860.005,860.0074,641
Nov 25, 20246,080.006,140.005,950.006,000.006,000.0054,198
Nov 22, 20245,980.006,210.005,980.006,080.006,080.0047,722
Nov 21, 20246,140.006,140.005,800.006,100.006,100.0056,430
Nov 20, 20245,780.006,170.005,780.006,140.006,140.0085,750
Nov 19, 20245,880.006,030.005,750.005,780.005,780.0060,557
Nov 18, 20245,930.006,140.005,810.005,880.005,880.0059,723
Nov 15, 20245,850.006,000.005,620.006,000.006,000.00137,505
Nov 14, 20246,390.006,390.005,890.005,940.005,940.00115,940
Nov 13, 20245,910.006,340.005,640.006,050.006,050.00222,489
Nov 12, 20246,180.006,230.005,920.005,920.005,920.00123,785
Nov 11, 20246,150.006,390.006,070.006,200.006,200.00140,860
Nov 8, 20246,940.006,940.006,220.006,220.006,220.00435,168
Nov 7, 20246,870.007,150.006,550.006,960.006,960.00456,753
Nov 6, 20246,320.007,290.006,220.007,190.007,190.001,056,972
Nov 5, 20246,430.006,500.006,210.006,210.006,210.00116,187
Nov 4, 20246,510.006,550.006,190.006,430.006,430.00249,598
Nov 1, 20246,140.006,410.006,000.006,340.006,340.00224,676
Oct 31, 20245,620.006,220.005,620.006,170.006,170.00423,134
Oct 30, 20245,600.006,310.005,530.005,620.005,620.00195,116
Oct 29, 20245,600.005,710.005,510.005,630.005,630.0020,535
Oct 28, 20245,580.005,650.005,480.005,600.005,600.0024,818
Oct 25, 20245,600.005,700.005,500.005,500.005,500.0043,430
Oct 24, 20245,580.005,650.005,410.005,640.005,640.0041,813
Oct 23, 20245,890.005,890.005,480.005,590.005,590.00162,985
Oct 22, 20245,870.005,880.005,710.005,770.005,770.0075,243
Oct 21, 20245,900.006,030.005,820.005,870.005,870.0067,351
Oct 18, 20245,930.006,320.005,930.006,010.006,010.00152,999
Oct 17, 20245,910.005,990.005,860.005,920.005,920.0056,280
Oct 16, 20246,000.006,040.005,890.005,910.005,910.0056,481
Oct 15, 20245,920.006,050.005,850.006,000.006,000.0055,601
Oct 14, 20245,950.006,050.005,830.005,960.005,960.0042,996
Oct 11, 20245,900.006,140.005,850.006,010.006,010.0091,853
Oct 10, 20245,920.005,970.005,780.005,920.005,920.0041,315
Oct 8, 20245,900.005,990.005,840.005,920.005,920.0067,786
Oct 7, 20245,990.006,050.005,860.005,910.005,910.0048,520
Oct 4, 20245,640.006,000.005,640.005,930.005,930.00100,635
Oct 2, 20245,690.005,740.005,560.005,730.005,730.0079,173
Sep 30, 20245,880.005,880.005,650.005,690.005,690.00199,590
Sep 27, 20246,220.007,390.005,800.005,880.005,880.001,702,475
Sep 26, 20246,020.006,300.006,000.006,220.006,220.00130,276
Sep 25, 20246,100.006,360.005,970.005,970.005,970.00181,522
Sep 24, 20246,300.006,690.006,030.006,130.006,130.00491,223
Sep 23, 20246,000.006,110.005,900.005,930.005,930.0034,869
Sep 20, 20245,790.006,040.005,700.006,000.006,000.0072,375
Sep 19, 20245,520.005,850.005,440.005,800.005,800.0079,105
Sep 13, 20245,500.005,560.005,390.005,480.005,480.0024,028
Sep 12, 20245,390.005,600.005,350.005,500.005,500.0045,858
Sep 11, 20245,640.005,640.005,370.005,370.005,370.0040,380
Sep 10, 20245,590.005,630.005,430.005,440.005,440.0042,217
Sep 9, 20245,210.005,600.005,210.005,550.005,550.0055,690
Sep 6, 20245,700.005,710.005,310.005,410.005,410.0071,421
Sep 5, 20245,680.005,900.005,520.005,610.005,610.0096,582
Sep 4, 20245,710.005,800.005,630.005,680.005,680.0094,915
Sep 3, 20245,970.006,080.005,830.005,880.005,880.0091,908
Sep 2, 20246,300.006,300.005,900.005,970.005,970.0066,799
Aug 30, 20245,930.006,200.005,930.006,200.006,200.0051,897
Aug 29, 20245,960.006,180.005,910.005,930.005,930.0050,998
Aug 28, 20246,130.006,230.006,010.006,100.006,100.0051,377
Aug 27, 20246,160.006,360.006,070.006,110.006,110.0042,518
Aug 26, 20246,490.006,490.006,090.006,170.006,170.0061,021
Aug 23, 20246,350.006,450.006,310.006,350.006,350.0042,140
Aug 22, 20246,560.006,650.006,370.006,480.006,480.0064,861
Aug 21, 20246,410.006,620.006,310.006,490.006,490.0055,268
Aug 20, 20246,550.006,690.006,450.006,480.006,480.0059,240
Aug 19, 20246,440.006,890.006,200.006,580.006,580.00125,239
Aug 16, 20246,610.006,620.006,360.006,440.006,440.0099,757
Aug 14, 20246,340.006,700.006,200.006,620.006,620.00174,563
Aug 13, 20246,250.006,340.006,040.006,180.006,180.0080,281
Aug 12, 20246,450.006,480.006,150.006,250.006,250.0079,019
Aug 9, 20246,110.006,500.006,000.006,410.006,410.00165,214
Aug 8, 20246,010.006,380.006,010.006,150.006,150.00141,304
Aug 7, 20245,620.006,320.005,620.006,190.006,190.00214,011
Aug 6, 20245,200.005,710.005,120.005,620.005,620.00141,283
Aug 5, 20245,680.005,680.004,900.005,120.005,120.00174,237
Aug 2, 20245,950.006,010.005,740.005,780.005,780.0094,300
Aug 1, 20245,920.006,070.005,880.006,050.006,050.0089,017
Jul 31, 20246,050.006,130.005,880.005,910.005,910.0057,002
Jul 30, 20245,970.006,310.005,950.006,050.006,050.0053,438
Jul 29, 20245,950.006,090.005,900.006,010.006,010.0035,365
Jul 26, 20245,950.006,010.005,860.005,970.005,970.0047,313
Jul 25, 20246,110.006,200.005,900.005,900.005,900.0086,212
Jul 24, 20246,090.006,170.006,020.006,110.006,110.0053,660
Jul 23, 20246,050.006,220.006,050.006,090.006,090.0076,983
Jul 22, 20246,150.006,200.005,980.006,020.006,020.0056,181
Jul 19, 20246,170.006,250.005,900.006,160.006,160.00112,187
Jul 18, 20245,890.006,800.005,650.006,180.006,180.00577,661
Jul 17, 20245,850.006,160.005,850.005,900.005,900.0047,747
Jul 16, 20246,200.006,270.005,830.005,890.005,890.0099,810
Jul 15, 20246,190.006,300.006,010.006,010.006,010.0075,078
Jul 12, 20245,870.006,450.005,870.006,190.006,190.00150,784
Jul 11, 20246,080.006,160.005,850.005,870.005,870.00101,528
Jul 10, 20246,070.006,150.006,010.006,080.006,080.0053,539
Jul 9, 20246,150.006,400.006,050.006,100.006,100.00112,217
Jul 8, 20246,240.006,440.006,110.006,210.006,210.00100,128
Jul 5, 20245,910.006,430.005,910.006,380.006,380.00215,084
Jul 4, 20245,830.006,100.005,660.005,930.005,930.00105,802
Jul 3, 20245,720.006,150.005,650.005,810.005,810.00207,145
Jul 2, 20245,800.005,800.005,650.005,690.005,690.0057,576
Jul 1, 20245,600.005,830.005,600.005,800.005,800.0067,100
Jun 28, 20245,760.005,830.005,630.005,690.005,690.0063,117
Jun 27, 20245,720.005,900.005,690.005,740.005,740.0084,038
Jun 26, 20246,110.006,140.005,630.005,760.005,760.00239,997
Jun 25, 20246,150.006,230.006,030.006,100.006,100.0097,178
Jun 24, 20246,160.006,340.006,160.006,170.006,170.0099,775
Jun 21, 20246,250.006,420.006,170.006,210.006,210.00142,204
Jun 20, 20246,610.006,820.006,520.006,530.006,530.00133,199
Jun 19, 20246,310.006,610.006,210.006,610.006,610.00122,691
Jun 18, 20246,470.006,540.006,250.006,330.006,330.00109,882
Jun 17, 20246,330.006,700.006,290.006,470.006,470.00273,574
Jun 14, 20246,250.006,340.006,050.006,330.006,330.00143,890
Jun 13, 20246,330.006,350.006,200.006,250.006,250.0097,937
Jun 12, 20246,300.006,360.006,200.006,330.006,330.00116,783
Jun 11, 20246,600.006,710.006,300.006,300.006,300.00262,924
Jun 10, 20246,710.006,810.006,570.006,600.006,600.00141,167
Jun 7, 20246,820.006,900.006,570.006,750.006,750.00141,528
Jun 5, 20246,870.006,950.006,490.006,820.006,820.00303,695
Jun 4, 20246,890.006,990.006,750.006,850.006,850.00192,665
Jun 3, 20246,930.007,360.006,820.006,990.006,990.00382,275
May 31, 20246,880.006,970.006,660.006,930.006,930.00183,231
May 30, 20247,160.007,250.006,880.006,950.006,950.00303,477
May 29, 20246,910.007,430.006,580.007,150.007,150.001,173,116
May 28, 20246,520.007,100.006,440.006,860.006,860.00765,437
May 27, 20246,640.006,890.006,070.006,490.006,490.00886,957
May 24, 20247,090.007,360.006,570.006,570.006,570.001,112,388
May 23, 20247,700.007,750.006,710.007,130.007,130.003,257,889
May 22, 20248,770.009,010.008,750.008,750.008,750.002,705,279
May 21, 202412,570.0012,740.0012,130.0012,500.0012,500.00247,120
May 20, 202413,400.0013,720.0012,180.0012,570.0012,570.00490,570
May 17, 202413,810.0014,080.0013,300.0013,940.0013,940.00207,974
May 16, 202414,290.0014,490.0013,820.0013,960.0013,960.00208,658
May 14, 202414,310.0014,470.0013,890.0014,150.0014,150.00202,890
May 13, 202415,000.0015,200.0014,200.0014,300.0014,300.00160,838
May 10, 202415,590.0015,770.0014,590.0014,990.0014,990.00318,959
May 9, 202416,340.0016,700.0015,370.0015,510.0015,510.00295,167
May 8, 202416,670.0016,790.0016,070.0016,310.0016,310.00130,567
May 7, 202417,620.0017,690.0016,420.0016,670.0016,670.00324,868
May 3, 202417,230.0017,930.0017,100.0017,490.0017,490.00163,181
May 2, 202418,070.0018,450.0016,950.0017,490.0017,490.00286,450
Apr 30, 202418,550.0018,780.0017,900.0017,900.0017,900.00673,079
Apr 29, 202419,100.0019,760.0018,600.0018,800.0018,800.00258,691
Apr 26, 202418,100.0019,310.0018,100.0018,780.0018,780.00280,295
Apr 25, 202419,450.0019,530.0018,200.0018,220.0018,220.00406,099
Apr 24, 202418,800.0021,100.0018,710.0019,710.0019,710.001,325,053
Apr 23, 202419,000.0019,240.0018,120.0018,640.0018,640.00463,985
Apr 22, 202417,800.0018,780.0017,710.0018,250.0018,250.00297,313
Apr 19, 202417,130.0019,170.0017,130.0017,800.0017,800.00917,638
Apr 18, 202416,200.0018,400.0016,110.0017,010.0017,010.00469,701
Apr 17, 202416,410.0016,970.0016,400.0016,400.0016,400.00164,111
Apr 16, 202417,240.0017,430.0016,490.0016,550.0016,550.00294,786
Apr 15, 202417,800.0018,100.0017,420.0017,560.0017,560.00252,396
Apr 12, 202418,110.0018,990.0018,050.0018,220.0018,220.00393,689
Apr 11, 202418,410.0020,150.0017,700.0018,300.0018,300.001,362,377
Apr 9, 202419,400.0019,770.0018,500.0018,590.0018,590.001,176,376
Apr 8, 202417,280.0021,350.0017,060.0020,400.0020,400.004,836,426
Apr 5, 202417,480.0018,850.0017,000.0017,010.0017,010.001,157,910
Apr 4, 202416,710.0020,250.0016,190.0018,000.0018,000.004,613,571
Apr 3, 202414,520.0018,880.0014,310.0017,330.0017,330.001,172,647
Apr 2, 202416,500.0016,510.0014,500.0014,610.0014,610.00493,208
Apr 1, 202417,310.0017,480.0016,300.0016,670.0016,670.00270,540
Mar 29, 202417,500.0018,070.0017,460.0017,630.0017,630.00147,235
Mar 28, 202418,310.0018,490.0017,230.0017,660.0017,660.00219,480
Mar 27, 202418,100.0018,480.0017,600.0018,110.0018,110.00244,644
Mar 26, 202417,350.0018,250.0017,140.0017,940.0017,940.00301,099
Mar 25, 202418,100.0018,300.0017,200.0017,340.0017,340.00338,107
Mar 22, 202417,610.0018,530.0017,040.0017,570.0017,570.00711,588
Mar 21, 202418,440.0018,520.0017,150.0017,150.0017,150.00588,357
Mar 20, 202415,240.0019,680.0015,240.0018,630.0018,630.003,542,164
Mar 19, 202415,570.0015,990.0014,990.0015,240.0015,240.00127,173
Mar 18, 202414,710.0016,000.0014,690.0015,570.0015,570.00196,850
Mar 15, 202415,000.0015,500.0014,700.0014,830.0014,830.00122,429
Mar 14, 202415,290.0015,800.0014,800.0015,150.0015,150.00138,471
Mar 13, 202416,000.0016,030.0015,280.0015,430.0015,430.00236,227
Mar 12, 202415,100.0016,430.0014,920.0016,090.0016,090.00424,896
Mar 11, 202415,100.0015,720.0014,830.0015,100.0015,100.00227,209
Mar 8, 202413,030.0015,450.0012,970.0015,100.0015,100.00590,800
Mar 7, 202414,330.0014,330.0013,070.0013,160.0013,160.00291,095
Mar 6, 202414,180.0014,950.0014,110.0014,330.0014,330.00345,391