Curacle Co., Ltd. 365270
KRX · South Korea · Health Technology
KRW 10,200.00-180.00 (-1.73%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 10,380.00 | +0.78% | KRW 10,410.00 | KRW 10,670.00 | KRW 10,180.00 | 55.19K |
| 2026-09-30 | KRW 10,300.00 | +4.67% | KRW 10,000.00 | KRW 10,400.00 | KRW 9,740.00 | 71.23K |
| 2026-09-29 | KRW 9,840.00 | +1.76% | KRW 9,690.00 | KRW 9,920.00 | KRW 9,500.00 | 67.88K |
| 2026-09-28 | KRW 9,670.00 | +1.04% | KRW 9,570.00 | KRW 9,990.00 | KRW 9,400.00 | 35.19K |
| 2026-09-23 | KRW 9,570.00 | +3.80% | KRW 9,300.00 | KRW 9,670.00 | KRW 9,160.00 | 100.87K |
| 2026-09-22 | KRW 9,220.00 | +1.10% | KRW 9,120.00 | KRW 9,450.00 | KRW 9,020.00 | 84.51K |
| 2026-09-21 | KRW 9,120.00 | -0.22% | KRW 9,350.00 | KRW 9,360.00 | KRW 8,980.00 | 55.11K |
| 2026-09-18 | KRW 9,140.00 | -1.51% | KRW 9,280.00 | KRW 9,540.00 | KRW 9,130.00 | 42.53K |
| 2026-09-17 | KRW 9,280.00 | +0.87% | KRW 9,130.00 | KRW 9,610.00 | KRW 9,100.00 | 27.25K |
| 2026-09-16 | KRW 9,200.00 | -1.71% | KRW 9,300.00 | KRW 9,340.00 | KRW 9,070.00 | 25.72K |
| 2026-09-15 | KRW 9,360.00 | +1.63% | KRW 9,210.00 | KRW 9,490.00 | KRW 9,060.00 | 25.27K |
| 2026-09-14 | KRW 9,210.00 | -1.50% | KRW 9,300.00 | KRW 9,450.00 | KRW 9,100.00 | 27.67K |
| 2026-09-11 | KRW 9,350.00 | -3.61% | KRW 9,400.00 | KRW 9,690.00 | KRW 9,230.00 | 72.38K |
| 2026-09-10 | KRW 9,700.00 | -1.32% | KRW 10,100.00 | KRW 10,100.00 | KRW 9,400.00 | 36.11K |
| 2026-09-09 | KRW 9,830.00 | +0.82% | KRW 9,950.00 | KRW 10,110.00 | KRW 9,670.00 | 42.58K |
| 2026-09-08 | KRW 9,750.00 | -1.61% | KRW 9,920.00 | KRW 10,480.00 | KRW 9,750.00 | 61.78K |
| 2026-09-07 | KRW 9,910.00 | -1.39% | KRW 10,060.00 | KRW 10,230.00 | KRW 9,830.00 | 46.33K |
| 2026-09-04 | KRW 10,050.00 | +4.15% | KRW 9,700.00 | KRW 10,350.00 | KRW 9,700.00 | 76.62K |
| 2026-09-03 | KRW 9,650.00 | -3.02% | KRW 10,030.00 | KRW 10,460.00 | KRW 9,590.00 | 113.84K |
| 2026-09-02 | KRW 9,950.00 | -3.68% | KRW 10,390.00 | KRW 10,640.00 | KRW 9,940.00 | 78.73K |
| 2026-09-01 | KRW 10,330.00 | -1.99% | KRW 10,540.00 | KRW 10,950.00 | KRW 10,220.00 | 54.13K |
| 2026-08-31 | KRW 10,540.00 | -2.32% | KRW 10,790.00 | KRW 10,790.00 | KRW 10,170.00 | 63.85K |
| 2026-08-28 | KRW 10,790.00 | +1.70% | KRW 10,270.00 | KRW 10,820.00 | KRW 10,270.00 | 66.68K |
| 2026-08-27 | KRW 10,610.00 | -3.81% | KRW 11,030.00 | KRW 11,100.00 | KRW 10,530.00 | 56.23K |
| 2026-08-26 | KRW 11,030.00 | +0.64% | KRW 10,970.00 | KRW 11,520.00 | KRW 10,500.00 | 91.57K |
| 2026-08-25 | KRW 10,960.00 | +0.09% | KRW 10,870.00 | KRW 11,000.00 | KRW 10,300.00 | 50.62K |
| 2026-08-24 | KRW 10,950.00 | +1.01% | KRW 10,840.00 | KRW 11,100.00 | KRW 10,520.00 | 82.73K |
| 2026-08-21 | KRW 10,840.00 | -7.11% | KRW 11,050.00 | KRW 11,430.00 | KRW 10,800.00 | 118.34K |
| 2026-08-20 | KRW 11,670.00 | +7.16% | KRW 11,150.00 | KRW 11,720.00 | KRW 10,700.00 | 162.42K |
| 2026-08-19 | KRW 10,890.00 | -0.64% | KRW 10,500.00 | KRW 11,200.00 | KRW 10,500.00 | 65.59K |
| 2026-08-18 | KRW 10,960.00 | -10.31% | KRW 12,250.00 | KRW 12,560.00 | KRW 10,950.00 | 170.65K |
| 2026-08-14 | KRW 12,220.00 | +0.83% | KRW 11,930.00 | KRW 12,300.00 | KRW 11,710.00 | 118.82K |
| 2026-08-13 | KRW 12,120.00 | +3.77% | KRW 11,650.00 | KRW 12,250.00 | KRW 11,500.00 | 98.46K |
| 2026-08-12 | KRW 11,680.00 | +0.17% | KRW 11,660.00 | KRW 11,740.00 | KRW 11,250.00 | 76.19K |
| 2026-08-11 | KRW 11,660.00 | -0.34% | KRW 11,580.00 | KRW 12,370.00 | KRW 11,400.00 | 197.45K |
| 2026-08-10 | KRW 11,700.00 | +18.18% | KRW 10,470.00 | KRW 12,840.00 | KRW 10,440.00 | 522.87K |
| 2026-08-07 | KRW 9,900.00 | -1.59% | KRW 10,060.00 | KRW 10,240.00 | KRW 9,510.00 | 53.62K |
| 2026-08-06 | KRW 10,060.00 | +4.68% | KRW 9,610.00 | KRW 10,170.00 | KRW 9,340.00 | 70.78K |
| 2026-08-05 | KRW 9,610.00 | +3.56% | KRW 9,460.00 | KRW 10,130.00 | KRW 9,450.00 | 113.78K |
| 2026-08-04 | KRW 9,280.00 | +10.21% | KRW 8,400.00 | KRW 9,340.00 | KRW 8,400.00 | 140.65K |
| 2026-08-03 | KRW 8,420.00 | +2.31% | KRW 8,230.00 | KRW 8,790.00 | KRW 8,020.00 | 85.84K |
| 2026-07-31 | KRW 8,230.00 | +12.13% | KRW 7,850.00 | KRW 8,230.00 | KRW 7,650.00 | 103.74K |
| 2026-07-30 | KRW 7,340.00 | +0.96% | KRW 7,480.00 | KRW 7,840.00 | KRW 7,280.00 | 81.34K |
| 2026-07-29 | KRW 7,270.00 | -8.90% | KRW 7,900.00 | KRW 8,270.00 | KRW 6,500.00 | 150.63K |
| 2026-07-28 | KRW 7,980.00 | -7.64% | KRW 8,250.00 | KRW 8,570.00 | KRW 7,790.00 | 99.01K |
| 2026-07-27 | KRW 8,640.00 | -3.79% | KRW 9,010.00 | KRW 9,340.00 | KRW 8,530.00 | 221.03K |
| 2026-07-24 | KRW 8,980.00 | -0.22% | KRW 9,000.00 | KRW 9,160.00 | KRW 8,660.00 | 82.79K |
| 2026-07-23 | KRW 9,000.00 | +8.43% | KRW 8,310.00 | KRW 9,070.00 | KRW 8,200.00 | 84.61K |
| 2026-07-22 | KRW 8,300.00 | -1.54% | KRW 8,510.00 | KRW 8,770.00 | KRW 8,200.00 | 101.20K |
| 2026-07-21 | KRW 8,430.00 | +1.20% | KRW 8,120.00 | KRW 8,680.00 | KRW 8,000.00 | 130.44K |
| 2026-07-20 | KRW 8,330.00 | -5.88% | KRW 8,930.00 | KRW 8,930.00 | KRW 8,210.00 | 91.25K |
| 2026-07-16 | KRW 8,850.00 | +0.34% | KRW 8,690.00 | KRW 8,990.00 | KRW 8,500.00 | 62.73K |
| 2026-07-15 | KRW 8,820.00 | +3.89% | KRW 8,710.00 | KRW 9,090.00 | KRW 8,600.00 | 162.26K |
| 2026-07-14 | KRW 8,490.00 | -9.97% | KRW 9,210.00 | KRW 9,360.00 | KRW 7,730.00 | 353.67K |
| 2026-07-13 | KRW 9,430.00 | -6.45% | KRW 10,480.00 | KRW 10,480.00 | KRW 9,380.00 | 83.58K |
| 2026-07-10 | KRW 10,080.00 | +5.66% | KRW 9,550.00 | KRW 10,480.00 | KRW 9,550.00 | 84.53K |
| 2026-07-09 | KRW 9,540.00 | -6.01% | KRW 10,230.00 | KRW 10,510.00 | KRW 9,320.00 | 182.63K |
| 2026-07-08 | KRW 10,150.00 | -2.40% | KRW 10,300.00 | KRW 10,890.00 | KRW 10,010.00 | 130.76K |
| 2026-07-07 | KRW 10,400.00 | -9.57% | KRW 11,320.00 | KRW 11,650.00 | KRW 10,220.00 | 137.43K |
| 2026-07-06 | KRW 11,500.00 | -0.86% | KRW 11,640.00 | KRW 11,900.00 | KRW 10,910.00 | 39.84K |
| 2026-07-03 | KRW 11,600.00 | +0.17% | KRW 11,660.00 | KRW 11,830.00 | KRW 11,010.00 | 85.13K |
| 2026-07-02 | KRW 11,580.00 | -5.62% | KRW 11,900.00 | KRW 12,230.00 | KRW 11,550.00 | 88.38K |
| 2026-07-01 | KRW 12,270.00 | +1.07% | KRW 12,150.00 | KRW 12,550.00 | KRW 11,850.00 | 73.58K |
| 2026-06-30 | KRW 12,140.00 | +4.03% | KRW 11,320.00 | KRW 12,250.00 | KRW 11,130.00 | 135.57K |
| 2026-06-29 | KRW 11,670.00 | +12.10% | KRW 10,410.00 | KRW 12,000.00 | KRW 10,410.00 | 182.73K |
| 2026-06-26 | KRW 10,410.00 | -9.08% | KRW 11,520.00 | KRW 11,600.00 | KRW 10,090.00 | 151.91K |
| 2026-06-25 | KRW 11,450.00 | -6.53% | KRW 12,310.00 | KRW 12,490.00 | KRW 11,100.00 | 136.14K |
| 2026-06-24 | KRW 12,250.00 | +0.66% | KRW 12,170.00 | KRW 12,800.00 | KRW 11,800.00 | 112.23K |
| 2026-06-23 | KRW 12,170.00 | -12.82% | KRW 13,980.00 | KRW 14,270.00 | KRW 12,160.00 | 212.51K |
| 2026-06-22 | KRW 13,960.00 | -2.31% | KRW 12,550.00 | KRW 14,160.00 | KRW 12,000.00 | 657.46K |
| 2026-06-19 | KRW 14,290.00 | -0.90% | KRW 14,720.00 | KRW 15,350.00 | KRW 13,710.00 | 370.30K |
| 2026-06-18 | KRW 14,420.00 | -2.30% | KRW 14,760.00 | KRW 15,200.00 | KRW 14,070.00 | 134.29K |
| 2026-06-17 | KRW 14,760.00 | +9.01% | KRW 13,670.00 | KRW 14,860.00 | KRW 13,300.00 | 187.43K |
| 2026-06-16 | KRW 13,540.00 | +0.30% | KRW 13,370.00 | KRW 14,000.00 | KRW 13,160.00 | 113.00K |
| 2026-06-15 | KRW 13,500.00 | +12.50% | KRW 12,120.00 | KRW 13,900.00 | KRW 11,970.00 | 246.04K |
| 2026-06-12 | KRW 12,000.00 | +1.27% | KRW 12,200.00 | KRW 12,500.00 | KRW 11,850.00 | 128.88K |
| 2026-06-11 | KRW 11,850.00 | +5.15% | KRW 11,050.00 | KRW 11,850.00 | KRW 10,500.00 | 185.80K |
| 2026-06-10 | KRW 11,270.00 | -1.49% | KRW 11,440.00 | KRW 11,740.00 | KRW 10,910.00 | 102.15K |
| 2026-06-09 | KRW 11,440.00 | +4.00% | KRW 11,120.00 | KRW 11,720.00 | KRW 10,740.00 | 169.10K |
| 2026-06-08 | KRW 11,000.00 | -17.29% | KRW 12,290.00 | KRW 12,360.00 | KRW 10,310.00 | 395.96K |
| 2026-06-05 | KRW 13,300.00 | -6.60% | KRW 14,240.00 | KRW 14,450.00 | KRW 13,100.00 | 206.58K |
| 2026-06-04 | KRW 14,240.00 | -0.97% | KRW 14,380.00 | KRW 15,090.00 | KRW 14,120.00 | 156.35K |
| 2026-06-02 | KRW 14,380.00 | -0.83% | KRW 14,500.00 | KRW 14,750.00 | KRW 13,200.00 | 255.41K |
| 2026-06-01 | KRW 14,500.00 | -7.94% | KRW 15,710.00 | KRW 15,710.00 | KRW 14,200.00 | 398.15K |
| 2026-05-29 | KRW 15,750.00 | +0.90% | KRW 15,750.00 | KRW 16,900.00 | KRW 14,980.00 | 375.93K |
| 2026-05-28 | KRW 15,610.00 | +8.93% | KRW 14,330.00 | KRW 15,690.00 | KRW 14,260.00 | 495.03K |
| 2026-05-27 | KRW 14,330.00 | -0.28% | KRW 14,340.00 | KRW 14,660.00 | KRW 13,100.00 | 206.59K |
| 2026-05-26 | KRW 14,370.00 | +2.42% | KRW 14,230.00 | KRW 15,000.00 | KRW 13,870.00 | 247.36K |
| 2026-05-22 | KRW 14,030.00 | +7.92% | KRW 13,010.00 | KRW 14,090.00 | KRW 12,750.00 | 269.15K |
| 2026-05-21 | KRW 13,000.00 | -0.84% | KRW 13,280.00 | KRW 14,150.00 | KRW 12,900.00 | 214.23K |