CUROCOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 482.00 | 499.00 | 481.00 | 489.00 | 4,584.92 | 42,410 |
| 2023-12-06 | 479.00 | 485.00 | 476.00 | 482.00 | 4,519.28 | 16,799 |
| 2023-12-05 | 470.00 | 495.00 | 468.00 | 479.00 | 4,491.16 | 55,266 |
| 2023-12-04 | 478.00 | 480.00 | 468.00 | 470.00 | 4,406.77 | 10,083 |
| 2023-12-01 | 465.00 | 477.00 | 465.00 | 472.00 | 4,425.52 | 7,921 |
| 2023-11-30 | 467.00 | 474.00 | 466.00 | 470.00 | 4,406.77 | 2,958 |
| 2023-11-29 | 466.00 | 477.00 | 463.00 | 470.00 | 4,406.77 | 11,652 |
| 2023-11-28 | 468.00 | 473.00 | 464.00 | 466.00 | 4,369.27 | 6,438 |
| 2023-11-27 | 482.00 | 482.00 | 465.00 | 468.00 | 4,388.02 | 8,427 |
| 2023-11-24 | 468.00 | 468.00 | 461.00 | 465.00 | 4,359.89 | 10,200 |
| 2023-11-23 | 495.00 | 495.00 | 468.00 | 468.00 | 4,388.02 | 17,488 |
| 2023-11-22 | 471.00 | 477.00 | 468.00 | 469.00 | 4,397.40 | 11,943 |
| 2023-11-21 | 480.00 | 481.00 | 476.00 | 479.00 | 4,491.16 | 13,025 |
| 2023-11-20 | 474.00 | 500.00 | 468.00 | 481.00 | 4,509.91 | 22,588 |
| 2023-11-17 | 471.00 | 476.00 | 464.00 | 474.00 | 4,444.28 | 9,542 |
| 2023-11-16 | 484.00 | 491.00 | 472.00 | 476.00 | 4,463.03 | 28,700 |
| 2023-11-15 | 455.00 | 475.00 | 455.00 | 475.00 | 4,453.65 | 28,689 |
| 2023-11-14 | 450.00 | 459.00 | 450.00 | 454.00 | 4,256.75 | 7,812 |
| 2023-11-13 | 458.00 | 458.00 | 450.00 | 450.00 | 4,219.25 | 15,841 |
| 2023-11-10 | 461.00 | 471.00 | 454.00 | 458.00 | 4,294.26 | 12,849 |
| 2023-11-09 | 463.00 | 472.00 | 460.00 | 465.00 | 4,359.89 | 8,596 |
| 2023-11-08 | 464.00 | 473.00 | 463.00 | 463.00 | 4,341.14 | 5,735 |
| 2023-11-07 | 477.00 | 484.00 | 463.00 | 471.00 | 4,416.15 | 19,313 |
| 2023-11-06 | 480.00 | 488.00 | 470.00 | 477.00 | 4,472.40 | 28,695 |
| 2023-11-03 | 478.00 | 486.00 | 475.00 | 480.00 | 4,500.53 | 16,022 |
| 2023-11-02 | 480.00 | 483.00 | 475.00 | 477.00 | 4,472.40 | 19,178 |
| 2023-11-01 | 481.00 | 486.00 | 475.00 | 480.00 | 4,500.53 | 9,040 |
| 2023-10-31 | 498.00 | 508.00 | 471.00 | 484.00 | 4,538.04 | 29,285 |
| 2023-10-30 | 470.00 | 488.00 | 468.00 | 485.00 | 4,547.41 | 8,274 |
| 2023-10-27 | 486.00 | 487.00 | 473.00 | 486.00 | 4,556.79 | 22,029 |
| 2023-10-26 | 480.00 | 487.00 | 472.00 | 487.00 | 4,566.17 | 26,455 |
| 2023-10-25 | 484.00 | 488.00 | 476.00 | 485.00 | 4,547.41 | 11,800 |
| 2023-10-24 | 470.00 | 488.00 | 470.00 | 484.00 | 4,538.04 | 34,026 |
| 2023-10-23 | 464.00 | 490.00 | 464.00 | 481.00 | 4,509.91 | 27,730 |
| 2023-10-20 | 476.00 | 499.00 | 471.00 | 483.00 | 4,528.66 | 77,257 |
| 2023-10-19 | 480.00 | 513.00 | 444.00 | 476.00 | 4,463.03 | 258,050 |
| 2023-10-18 | 469.00 | 484.00 | 464.00 | 480.00 | 4,500.53 | 40,988 |
| 2023-10-17 | 465.00 | 480.00 | 460.00 | 479.00 | 4,491.16 | 156,444 |
| 2023-10-16 | 572.00 | 595.00 | 465.00 | 499.00 | 4,678.68 | 1,135,941 |
| 2023-10-13 | 462.00 | 471.00 | 447.00 | 467.00 | 4,378.64 | 41,258 |
| 2023-10-12 | 470.00 | 475.00 | 459.00 | 467.00 | 4,378.64 | 7,277 |
| 2023-10-11 | 473.00 | 474.00 | 460.00 | 470.00 | 4,406.77 | 18,145 |
| 2023-10-10 | 455.00 | 474.00 | 445.00 | 465.00 | 4,359.89 | 17,743 |
| 2023-10-06 | 457.00 | 466.00 | 444.00 | 455.00 | 4,266.13 | 28,956 |
| 2023-10-05 | 447.00 | 459.00 | 447.00 | 457.00 | 4,284.88 | 13,772 |
| 2023-10-04 | 452.00 | 458.00 | 445.00 | 452.00 | 4,238.00 | 29,360 |
| 2023-09-27 | 456.00 | 463.00 | 450.00 | 460.00 | 4,313.01 | 13,061 |
| 2023-09-26 | 458.00 | 463.00 | 453.00 | 456.00 | 4,275.51 | 14,031 |
| 2023-09-25 | 477.00 | 477.00 | 455.00 | 459.00 | 4,303.63 | 28,776 |
| 2023-09-22 | 486.00 | 486.00 | 465.00 | 478.00 | 4,481.78 | 33,947 |
| 2023-09-21 | 486.00 | 504.00 | 472.00 | 490.00 | 4,594.29 | 40,359 |
| 2023-09-20 | 498.00 | 498.00 | 471.00 | 489.00 | 4,584.92 | 44,479 |
| 2023-09-19 | 518.00 | 520.00 | 490.00 | 498.00 | 4,669.30 | 91,036 |
| 2023-09-18 | 469.00 | 607.00 | 469.00 | 518.00 | 4,856.82 | 1,203,754 |
| 2023-09-15 | 480.00 | 484.00 | 462.00 | 468.00 | 4,388.02 | 10,630 |
| 2023-09-14 | 480.00 | 495.00 | 470.00 | 475.00 | 4,453.65 | 18,668 |
| 2023-09-13 | 485.00 | 487.00 | 472.00 | 483.00 | 4,528.66 | 11,175 |
| 2023-09-12 | 498.00 | 498.00 | 473.00 | 484.00 | 4,538.04 | 8,504 |
| 2023-09-11 | 495.00 | 497.00 | 482.00 | 486.00 | 4,556.79 | 19,383 |
| 2023-09-08 | 480.00 | 497.00 | 468.00 | 497.00 | 4,659.93 | 29,574 |
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.