CUROCOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 480.00 | 497.00 | 468.00 | 497.00 | 4,659.93 | 29,574 |
| 2023-09-07 | 484.00 | 497.00 | 477.00 | 483.00 | 4,528.66 | 14,234 |
| 2023-09-06 | 488.00 | 493.00 | 471.00 | 491.00 | 4,603.67 | 11,934 |
| 2023-09-05 | 487.00 | 509.00 | 480.00 | 490.00 | 4,594.29 | 23,028 |
| 2023-09-04 | 471.00 | 489.00 | 468.00 | 489.00 | 4,584.92 | 22,638 |
| 2023-09-01 | 472.00 | 479.00 | 467.00 | 479.00 | 4,491.16 | 13,847 |
| 2023-08-31 | 466.00 | 477.00 | 464.00 | 476.00 | 4,463.03 | 8,020 |
| 2023-08-30 | 475.00 | 480.00 | 466.00 | 466.00 | 4,369.27 | 19,821 |
| 2023-08-29 | 467.00 | 480.00 | 466.00 | 480.00 | 4,500.53 | 13,936 |
| 2023-08-28 | 455.00 | 468.00 | 440.00 | 467.00 | 4,378.64 | 16,597 |
| 2023-08-25 | 442.00 | 457.00 | 442.00 | 455.00 | 4,266.13 | 19,535 |
| 2023-08-24 | 447.00 | 461.00 | 447.00 | 458.00 | 4,294.26 | 17,164 |
| 2023-08-23 | 451.00 | 454.00 | 445.00 | 452.00 | 4,238.00 | 15,537 |
| 2023-08-22 | 471.00 | 473.00 | 451.00 | 454.00 | 4,256.75 | 15,705 |
| 2023-08-21 | 447.00 | 491.00 | 447.00 | 471.00 | 4,416.15 | 32,107 |
| 2023-08-18 | 447.00 | 453.00 | 435.00 | 447.00 | 4,191.12 | 15,800 |
| 2023-08-17 | 443.00 | 458.00 | 434.00 | 447.00 | 4,191.12 | 25,706 |
| 2023-08-16 | 469.00 | 471.00 | 443.00 | 443.00 | 4,153.62 | 23,536 |
| 2023-08-14 | 463.00 | 485.00 | 463.00 | 474.00 | 4,444.28 | 17,312 |
| 2023-08-11 | 469.00 | 494.00 | 467.00 | 471.00 | 4,416.15 | 23,150 |
| 2023-08-10 | 476.00 | 479.00 | 460.00 | 474.00 | 4,444.28 | 14,513 |
| 2023-08-09 | 450.00 | 487.00 | 450.00 | 474.00 | 4,444.28 | 36,416 |
| 2023-08-08 | 462.00 | 468.00 | 450.00 | 455.00 | 4,266.13 | 12,226 |
| 2023-08-07 | 460.00 | 476.00 | 443.00 | 469.00 | 4,397.40 | 24,153 |
| 2023-08-04 | 475.00 | 487.00 | 462.00 | 468.00 | 4,388.02 | 13,041 |
| 2023-08-03 | 485.00 | 485.00 | 465.00 | 475.00 | 4,453.65 | 21,473 |
| 2023-08-02 | 488.00 | 507.00 | 473.00 | 482.00 | 4,519.28 | 22,356 |
| 2023-08-01 | 475.00 | 498.00 | 474.00 | 488.00 | 4,575.54 | 30,627 |
| 2023-07-31 | 446.00 | 509.00 | 445.00 | 478.00 | 4,481.78 | 67,632 |
| 2023-07-28 | 441.00 | 452.00 | 436.00 | 450.00 | 4,219.25 | 23,200 |
| 2023-07-27 | 422.00 | 438.00 | 417.00 | 436.00 | 4,087.98 | 25,397 |
| 2023-07-26 | 438.00 | 445.00 | 419.00 | 422.00 | 3,956.72 | 46,818 |
| 2023-07-25 | 438.00 | 448.00 | 432.00 | 438.00 | 4,106.74 | 23,670 |
| 2023-07-24 | 451.00 | 452.00 | 434.00 | 437.00 | 4,097.36 | 33,210 |
| 2023-07-21 | 453.00 | 470.00 | 447.00 | 449.00 | 4,209.87 | 26,165 |
| 2023-07-20 | 466.00 | 468.00 | 457.00 | 458.00 | 4,294.26 | 41,001 |
| 2023-07-19 | 477.00 | 478.00 | 468.00 | 471.00 | 4,416.15 | 25,352 |
| 2023-07-18 | 495.00 | 497.00 | 476.00 | 478.00 | 4,481.78 | 35,377 |
| 2023-07-17 | 498.00 | 499.00 | 488.00 | 493.00 | 4,622.42 | 16,676 |
| 2023-07-14 | 504.00 | 509.00 | 495.00 | 497.00 | 4,659.93 | 37,934 |
| 2023-07-13 | 504.00 | 512.00 | 498.00 | 503.00 | 4,716.18 | 34,881 |
| 2023-07-12 | 507.00 | 512.00 | 503.00 | 504.00 | 4,725.56 | 22,172 |
| 2023-07-11 | 498.00 | 510.00 | 498.00 | 502.00 | 4,706.81 | 20,553 |
| 2023-07-10 | 493.00 | 531.00 | 493.00 | 498.00 | 4,669.30 | 74,732 |
| 2023-07-07 | 484.00 | 501.00 | 483.00 | 498.00 | 4,669.30 | 32,328 |
| 2023-07-06 | 514.00 | 514.00 | 484.00 | 491.00 | 4,603.67 | 39,112 |
| 2023-07-05 | 501.00 | 587.00 | 500.00 | 513.00 | 4,809.94 | 487,338 |
| 2023-07-04 | 512.00 | 512.00 | 490.00 | 501.00 | 4,697.43 | 26,465 |
| 2023-07-03 | 498.00 | 516.00 | 495.00 | 506.00 | 4,744.31 | 35,599 |
| 2023-06-30 | 470.00 | 500.00 | 459.00 | 498.00 | 4,669.30 | 56,057 |
| 2023-06-29 | 490.00 | 491.00 | 475.00 | 476.00 | 4,463.03 | 53,404 |
| 2023-06-28 | 487.00 | 500.00 | 485.00 | 491.00 | 4,603.67 | 23,776 |
| 2023-06-27 | 483.00 | 523.00 | 475.00 | 487.00 | 4,566.17 | 90,917 |
| 2023-06-26 | 491.00 | 492.00 | 478.00 | 479.00 | 4,491.16 | 41,698 |
| 2023-06-23 | 496.00 | 503.00 | 490.00 | 491.00 | 4,603.67 | 40,142 |
| 2023-06-22 | 512.00 | 512.00 | 499.00 | 500.00 | 4,688.05 | 24,175 |
| 2023-06-21 | 507.00 | 532.00 | 497.00 | 515.00 | 4,828.70 | 48,807 |
| 2023-06-20 | 503.00 | 516.00 | 503.00 | 504.00 | 4,725.56 | 16,870 |
| 2023-06-19 | 508.00 | 516.00 | 502.00 | 507.00 | 4,753.69 | 14,816 |
| 2023-06-16 | 503.00 | 514.00 | 503.00 | 505.00 | 4,734.94 | 13,769 |
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.