CUROCOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 432.00 | 435.00 | 421.00 | 433.00 | 4,059.86 | 27,966 |
| 2024-03-07 | 445.00 | 446.00 | 427.00 | 433.00 | 4,059.86 | 32,893 |
| 2024-03-06 | 421.00 | 458.00 | 415.00 | 446.00 | 4,181.75 | 120,177 |
| 2024-03-05 | 425.00 | 427.00 | 415.00 | 422.00 | 3,956.72 | 28,153 |
| 2024-03-04 | 428.00 | 430.00 | 410.00 | 418.00 | 3,919.21 | 30,423 |
| 2024-02-29 | 440.00 | 440.00 | 421.00 | 423.00 | 3,966.09 | 53,093 |
| 2024-02-28 | 438.00 | 443.00 | 436.00 | 439.00 | 4,116.11 | 8,743 |
| 2024-02-27 | 444.00 | 451.00 | 436.00 | 438.00 | 4,106.74 | 11,173 |
| 2024-02-26 | 446.00 | 453.00 | 431.00 | 449.00 | 4,209.87 | 35,155 |
| 2024-02-23 | 438.00 | 448.00 | 431.00 | 446.00 | 4,181.75 | 19,272 |
| 2024-02-22 | 439.00 | 440.00 | 430.00 | 438.00 | 4,106.74 | 9,334 |
| 2024-02-21 | 444.00 | 464.00 | 435.00 | 435.00 | 4,078.61 | 67,987 |
| 2024-02-20 | 442.00 | 448.00 | 432.00 | 441.00 | 4,134.86 | 38,316 |
| 2024-02-19 | 434.00 | 447.00 | 434.00 | 442.00 | 4,144.24 | 11,164 |
| 2024-02-16 | 431.00 | 437.00 | 429.00 | 434.00 | 4,069.23 | 8,114 |
| 2024-02-15 | 434.00 | 436.00 | 429.00 | 431.00 | 4,041.10 | 12,101 |
| 2024-02-14 | 429.00 | 450.00 | 424.00 | 434.00 | 4,069.23 | 39,681 |
| 2024-02-13 | 444.00 | 459.00 | 428.00 | 428.00 | 4,012.98 | 52,450 |
| 2024-02-08 | 449.00 | 460.00 | 441.00 | 448.00 | 4,200.50 | 43,187 |
| 2024-02-07 | 456.00 | 477.00 | 446.00 | 449.00 | 4,209.87 | 28,265 |
| 2024-02-06 | 464.00 | 468.00 | 450.00 | 459.00 | 4,303.63 | 12,070 |
| 2024-02-05 | 460.00 | 465.00 | 451.00 | 464.00 | 4,350.52 | 20,665 |
| 2024-02-02 | 463.00 | 471.00 | 451.00 | 460.00 | 4,313.01 | 49,262 |
| 2024-02-01 | 474.00 | 475.00 | 463.00 | 463.00 | 4,341.14 | 28,353 |
| 2024-01-31 | 480.00 | 482.00 | 465.00 | 475.00 | 4,453.65 | 20,230 |
| 2024-01-30 | 478.00 | 485.00 | 467.00 | 480.00 | 4,500.53 | 24,786 |
| 2024-01-29 | 481.00 | 491.00 | 470.00 | 478.00 | 4,481.78 | 28,586 |
| 2024-01-26 | 492.00 | 492.00 | 478.00 | 485.00 | 4,547.41 | 25,624 |
| 2024-01-25 | 489.00 | 500.00 | 476.00 | 492.00 | 4,613.05 | 18,664 |
| 2024-01-24 | 501.00 | 510.00 | 491.00 | 491.00 | 4,603.67 | 15,100 |
| 2024-01-23 | 491.00 | 500.00 | 480.00 | 499.00 | 4,678.68 | 21,837 |
| 2024-01-22 | 510.00 | 514.00 | 494.00 | 495.00 | 4,641.17 | 38,070 |
| 2024-01-19 | 512.00 | 518.00 | 496.00 | 509.00 | 4,772.44 | 44,699 |
| 2024-01-18 | 524.00 | 524.00 | 503.00 | 511.00 | 4,791.19 | 21,270 |
| 2024-01-17 | 531.00 | 532.00 | 517.00 | 524.00 | 4,913.08 | 18,908 |
| 2024-01-16 | 522.00 | 536.00 | 521.00 | 532.00 | 4,988.09 | 26,309 |
| 2024-01-15 | 514.00 | 545.00 | 511.00 | 529.00 | 4,959.96 | 56,263 |
| 2024-01-12 | 514.00 | 520.00 | 508.00 | 514.00 | 4,819.32 | 14,941 |
| 2024-01-11 | 513.00 | 523.00 | 510.00 | 514.00 | 4,819.32 | 12,720 |
| 2024-01-10 | 507.00 | 525.00 | 503.00 | 514.00 | 4,819.32 | 17,710 |
| 2024-01-09 | 505.00 | 518.00 | 502.00 | 507.00 | 4,753.69 | 11,208 |
| 2024-01-08 | 513.00 | 515.00 | 502.00 | 504.00 | 4,725.56 | 17,287 |
| 2024-01-05 | 510.00 | 520.00 | 510.00 | 512.00 | 4,800.57 | 7,256 |
| 2024-01-04 | 520.00 | 535.00 | 512.00 | 512.00 | 4,800.57 | 27,590 |
| 2024-01-03 | 504.00 | 545.00 | 500.00 | 525.00 | 4,922.46 | 104,338 |
| 2024-01-02 | 516.00 | 520.00 | 501.00 | 505.00 | 4,734.94 | 16,544 |
| 2023-12-28 | 519.00 | 521.00 | 509.00 | 516.00 | 4,838.07 | 17,305 |
| 2023-12-27 | 515.00 | 520.00 | 500.00 | 519.00 | 4,866.20 | 31,323 |
| 2023-12-26 | 504.00 | 515.00 | 495.00 | 511.00 | 4,791.19 | 76,581 |
| 2023-12-22 | 495.00 | 511.00 | 492.00 | 500.00 | 4,688.05 | 40,625 |
| 2023-12-21 | 497.00 | 510.00 | 493.00 | 500.00 | 4,688.05 | 16,584 |
| 2023-12-20 | 502.00 | 508.00 | 498.00 | 500.00 | 4,688.05 | 11,331 |
| 2023-12-19 | 514.00 | 514.00 | 493.00 | 508.00 | 4,763.06 | 19,603 |
| 2023-12-18 | 509.00 | 509.00 | 498.00 | 506.00 | 4,744.31 | 18,007 |
| 2023-12-15 | 508.00 | 508.00 | 494.00 | 505.00 | 4,734.94 | 25,512 |
| 2023-12-14 | 491.00 | 516.00 | 483.00 | 503.00 | 4,716.18 | 70,393 |
| 2023-12-13 | 483.00 | 493.00 | 481.00 | 491.00 | 4,603.67 | 27,827 |
| 2023-12-12 | 481.00 | 487.00 | 479.00 | 485.00 | 4,547.41 | 17,602 |
| 2023-12-11 | 482.00 | 525.00 | 478.00 | 481.00 | 4,509.91 | 115,507 |
| 2023-12-08 | 489.00 | 495.00 | 477.00 | 484.00 | 4,538.04 | 15,461 |
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.