CUROCOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 750.00 | 759.00 | 730.00 | 752.00 | 7,050.83 | 29,378 |
| 2024-06-05 | 771.00 | 771.00 | 737.00 | 750.00 | 7,032.08 | 32,547 |
| 2024-06-04 | 770.00 | 771.00 | 748.00 | 771.00 | 7,228.98 | 26,756 |
| 2024-06-03 | 780.00 | 796.00 | 750.00 | 769.00 | 7,210.23 | 42,812 |
| 2024-05-31 | 780.00 | 805.00 | 760.00 | 779.00 | 7,303.99 | 33,276 |
| 2024-05-30 | 824.00 | 830.00 | 742.00 | 790.00 | 7,407.13 | 63,085 |
| 2024-05-29 | 849.00 | 870.00 | 824.00 | 833.00 | 7,810.30 | 41,894 |
| 2024-05-28 | 827.00 | 880.00 | 811.00 | 850.00 | 7,969.69 | 105,532 |
| 2024-05-27 | 829.00 | 840.00 | 794.00 | 830.00 | 7,782.17 | 72,108 |
| 2024-05-24 | 839.00 | 917.00 | 801.00 | 829.00 | 7,772.80 | 217,777 |
| 2024-05-23 | 816.00 | 850.00 | 802.00 | 820.00 | 7,688.41 | 66,816 |
| 2024-05-22 | 773.00 | 855.00 | 769.00 | 820.00 | 7,688.41 | 164,125 |
| 2024-05-21 | 825.00 | 854.00 | 743.00 | 800.00 | 7,500.89 | 186,376 |
| 2024-05-20 | 897.00 | 907.00 | 809.00 | 824.00 | 7,725.91 | 119,190 |
| 2024-05-17 | 900.00 | 940.00 | 890.00 | 897.00 | 8,410.37 | 56,151 |
| 2024-05-16 | 960.00 | 963.00 | 906.00 | 930.00 | 8,719.78 | 34,137 |
| 2024-05-14 | 930.00 | 941.00 | 891.00 | 934.00 | 8,757.29 | 53,323 |
| 2024-05-13 | 918.00 | 950.00 | 875.00 | 918.00 | 8,607.27 | 120,466 |
| 2024-05-10 | 949.00 | 958.00 | 895.00 | 918.00 | 8,607.27 | 116,100 |
| 2024-05-09 | 1,024.00 | 1,024.00 | 922.00 | 954.00 | 8,944.81 | 225,888 |
| 2024-05-08 | 1,000.00 | 1,026.00 | 957.00 | 1,000.00 | 9,376.11 | 145,890 |
| 2024-05-07 | 935.00 | 1,020.00 | 933.00 | 1,000.00 | 9,376.11 | 145,846 |
| 2024-05-03 | 969.00 | 970.00 | 881.00 | 935.00 | 8,766.66 | 184,993 |
| 2024-05-02 | 843.00 | 990.00 | 817.00 | 964.00 | 9,038.57 | 574,567 |
| 2024-04-30 | 821.00 | 844.00 | 810.00 | 835.00 | 7,829.05 | 151,187 |
| 2024-04-29 | 770.00 | 855.00 | 763.00 | 840.00 | 7,875.93 | 446,263 |
| 2024-04-26 | 720.00 | 791.00 | 661.00 | 777.00 | 7,285.24 | 497,653 |
| 2024-04-25 | 800.00 | 805.00 | 687.00 | 699.00 | 6,553.90 | 376,692 |
| 2024-04-24 | 717.00 | 788.00 | 715.00 | 770.00 | 7,219.60 | 562,563 |
| 2024-04-23 | 645.00 | 750.00 | 623.00 | 720.00 | 6,750.80 | 1,204,557 |
| 2024-04-22 | 565.00 | 645.00 | 531.00 | 639.00 | 5,991.33 | 827,145 |
| 2024-04-19 | 513.00 | 580.00 | 501.00 | 569.00 | 5,335.01 | 221,778 |
| 2024-04-18 | 513.00 | 525.00 | 502.00 | 514.00 | 4,819.32 | 63,235 |
| 2024-04-17 | 495.00 | 515.00 | 478.00 | 515.00 | 4,828.70 | 107,106 |
| 2024-04-16 | 540.00 | 549.00 | 492.00 | 494.00 | 4,631.80 | 332,814 |
| 2024-04-15 | 435.00 | 541.00 | 430.00 | 522.00 | 4,894.33 | 873,763 |
| 2024-04-12 | 430.00 | 441.00 | 428.00 | 435.00 | 4,078.61 | 80,365 |
| 2024-04-11 | 417.00 | 490.00 | 412.00 | 429.00 | 4,022.35 | 655,132 |
| 2024-04-09 | 415.00 | 428.00 | 408.00 | 417.00 | 3,909.84 | 40,137 |
| 2024-04-08 | 416.00 | 419.00 | 405.00 | 415.00 | 3,891.09 | 23,516 |
| 2024-04-05 | 427.00 | 430.00 | 412.00 | 416.00 | 3,900.46 | 30,697 |
| 2024-04-04 | 422.00 | 429.00 | 417.00 | 421.00 | 3,947.34 | 31,270 |
| 2024-04-03 | 430.00 | 437.00 | 419.00 | 422.00 | 3,956.72 | 36,123 |
| 2024-04-02 | 447.00 | 449.00 | 430.00 | 437.00 | 4,097.36 | 53,308 |
| 2024-04-01 | 465.00 | 465.00 | 440.00 | 447.00 | 4,191.12 | 40,749 |
| 2024-03-29 | 457.00 | 467.00 | 448.00 | 455.00 | 4,266.13 | 39,887 |
| 2024-03-28 | 463.00 | 465.00 | 450.00 | 457.00 | 4,284.88 | 46,726 |
| 2024-03-27 | 458.00 | 503.00 | 443.00 | 463.00 | 4,341.14 | 365,424 |
| 2024-03-26 | 453.00 | 469.00 | 448.00 | 458.00 | 4,294.26 | 40,566 |
| 2024-03-25 | 467.00 | 475.00 | 454.00 | 455.00 | 4,266.13 | 50,278 |
| 2024-03-22 | 433.00 | 484.00 | 425.00 | 469.00 | 4,397.40 | 314,708 |
| 2024-03-21 | 435.00 | 455.00 | 422.00 | 432.00 | 4,050.48 | 78,611 |
| 2024-03-20 | 428.00 | 445.00 | 425.00 | 434.00 | 4,069.23 | 86,467 |
| 2024-03-19 | 423.00 | 429.00 | 416.00 | 423.00 | 3,966.09 | 19,789 |
| 2024-03-18 | 424.00 | 434.00 | 421.00 | 423.00 | 3,966.09 | 10,521 |
| 2024-03-15 | 415.00 | 438.00 | 414.00 | 424.00 | 3,975.47 | 23,188 |
| 2024-03-14 | 440.00 | 440.00 | 413.00 | 413.00 | 3,872.33 | 15,843 |
| 2024-03-13 | 427.00 | 430.00 | 414.00 | 417.00 | 3,909.84 | 22,234 |
| 2024-03-12 | 427.00 | 430.00 | 423.00 | 427.00 | 4,003.60 | 10,410 |
| 2024-03-11 | 433.00 | 433.00 | 422.00 | 427.00 | 4,003.60 | 10,846 |
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.