CUROCOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 503.00 | 516.00 | 490.00 | 503.00 | 4,716.18 | 36,194 |
| 2023-06-14 | 514.00 | 516.00 | 492.00 | 503.00 | 4,716.18 | 75,907 |
| 2023-06-13 | 518.00 | 525.00 | 508.00 | 515.00 | 4,828.70 | 33,308 |
| 2023-06-12 | 527.00 | 527.00 | 518.00 | 518.00 | 4,856.82 | 18,074 |
| 2023-06-09 | 534.00 | 536.00 | 523.00 | 527.00 | 4,941.21 | 34,319 |
| 2023-06-08 | 540.00 | 540.00 | 529.00 | 530.00 | 4,969.34 | 25,181 |
| 2023-06-07 | 537.00 | 547.00 | 535.00 | 540.00 | 5,063.10 | 21,525 |
| 2023-06-05 | 541.00 | 542.00 | 533.00 | 537.00 | 5,034.97 | 26,624 |
| 2023-06-02 | 535.00 | 547.00 | 531.00 | 541.00 | 5,072.48 | 34,592 |
| 2023-06-01 | 550.00 | 550.00 | 531.00 | 535.00 | 5,016.22 | 48,321 |
| 2023-05-31 | 567.00 | 569.00 | 550.00 | 550.00 | 5,156.86 | 38,225 |
| 2023-05-30 | 565.00 | 571.00 | 560.00 | 567.00 | 5,316.25 | 31,774 |
| 2023-05-26 | 567.00 | 570.00 | 555.00 | 561.00 | 5,260.00 | 41,706 |
| 2023-05-25 | 580.00 | 586.00 | 567.00 | 567.00 | 5,316.25 | 40,783 |
| 2023-05-24 | 594.00 | 601.00 | 577.00 | 580.00 | 5,438.14 | 63,941 |
| 2023-05-23 | 580.00 | 606.00 | 578.00 | 600.00 | 5,625.67 | 80,826 |
| 2023-05-22 | 578.00 | 584.00 | 570.00 | 581.00 | 5,447.52 | 43,213 |
| 2023-05-19 | 566.00 | 594.00 | 559.00 | 579.00 | 5,428.77 | 92,145 |
| 2023-05-18 | 565.00 | 568.00 | 558.00 | 564.00 | 5,288.13 | 26,245 |
| 2023-05-17 | 557.00 | 575.00 | 551.00 | 565.00 | 5,297.50 | 52,504 |
| 2023-05-16 | 588.00 | 595.00 | 546.00 | 558.00 | 5,231.87 | 151,820 |
| 2023-05-15 | 587.00 | 610.00 | 559.00 | 588.00 | 5,513.15 | 400,350 |
| 2023-05-12 | 547.00 | 614.00 | 544.00 | 587.00 | 5,503.78 | 500,156 |
| 2023-05-11 | 550.00 | 565.00 | 542.00 | 547.00 | 5,128.73 | 46,505 |
| 2023-05-10 | 536.00 | 569.00 | 530.00 | 551.00 | 5,166.24 | 72,192 |
| 2023-05-09 | 540.00 | 557.00 | 530.00 | 539.00 | 5,053.72 | 37,014 |
| 2023-05-08 | 573.00 | 583.00 | 543.00 | 544.00 | 5,100.60 | 73,984 |
| 2023-05-04 | 591.00 | 591.00 | 548.00 | 572.00 | 5,363.13 | 82,152 |
| 2023-05-03 | 562.00 | 591.00 | 558.00 | 585.00 | 5,485.02 | 88,136 |
| 2023-05-02 | 549.00 | 586.00 | 543.00 | 562.00 | 5,269.37 | 156,870 |
| 2023-04-28 | 550.00 | 569.00 | 531.00 | 540.00 | 5,063.10 | 73,917 |
| 2023-04-27 | 544.00 | 557.00 | 520.00 | 550.00 | 5,156.86 | 96,325 |
| 2023-04-26 | 536.00 | 609.00 | 518.00 | 548.00 | 5,138.11 | 506,184 |
| 2023-04-25 | 540.00 | 540.00 | 520.00 | 531.00 | 4,978.71 | 96,402 |
| 2023-04-24 | 554.00 | 557.00 | 523.00 | 537.00 | 5,034.97 | 95,452 |
| 2023-04-21 | 571.00 | 571.00 | 549.00 | 557.00 | 5,222.49 | 121,730 |
| 2023-04-20 | 610.00 | 610.00 | 556.00 | 572.00 | 5,363.13 | 274,047 |
| 2023-04-19 | 599.00 | 640.00 | 581.00 | 606.00 | 5,681.92 | 711,587 |
| 2023-04-18 | 636.00 | 665.00 | 590.00 | 599.00 | 5,616.29 | 958,323 |
| 2023-04-17 | 648.00 | 690.00 | 577.00 | 609.00 | 5,710.05 | 1,714,675 |
| 2023-04-14 | 680.00 | 769.00 | 640.00 | 641.00 | 6,010.09 | 6,285,010 |
| 2023-04-13 | 456.00 | 592.00 | 442.00 | 592.00 | 5,550.66 | 1,617,831 |
| 2023-04-12 | 441.00 | 459.00 | 440.00 | 456.00 | 4,275.51 | 39,965 |
| 2023-04-11 | 433.00 | 445.00 | 433.00 | 442.00 | 4,144.24 | 23,767 |
| 2023-04-10 | 438.00 | 453.00 | 431.00 | 442.00 | 4,144.24 | 34,741 |
| 2023-04-07 | 435.00 | 444.00 | 428.00 | 442.00 | 4,144.24 | 31,461 |
| 2023-04-06 | 447.00 | 447.00 | 435.00 | 435.00 | 4,078.61 | 44,077 |
| 2023-04-05 | 451.00 | 454.00 | 438.00 | 447.00 | 4,191.12 | 51,140 |
| 2023-04-04 | 445.00 | 459.00 | 445.00 | 451.00 | 4,228.63 | 33,228 |
| 2023-04-03 | 440.00 | 456.00 | 436.00 | 456.00 | 4,275.51 | 83,838 |
| 2023-03-31 | 443.00 | 444.00 | 433.00 | 434.00 | 4,069.23 | 51,026 |
| 2023-03-30 | 445.00 | 449.00 | 435.00 | 445.00 | 4,172.37 | 62,006 |
| 2023-03-29 | 471.00 | 498.00 | 443.00 | 443.00 | 4,153.62 | 172,661 |
| 2023-03-28 | 534.00 | 535.00 | 469.00 | 471.00 | 4,416.15 | 199,982 |
| 2023-03-27 | 460.00 | 554.00 | 459.00 | 534.00 | 5,006.84 | 526,139 |
| 2023-03-24 | 463.00 | 472.00 | 450.00 | 462.00 | 4,331.76 | 44,375 |
| 2023-03-23 | 438.00 | 479.00 | 438.00 | 463.00 | 4,341.14 | 185,377 |
| 2023-03-22 | 447.00 | 450.00 | 429.00 | 447.00 | 4,191.12 | 111,278 |
| 2023-03-21 | 439.00 | 461.00 | 426.00 | 442.00 | 4,144.24 | 164,337 |
| 2023-03-20 | 427.00 | 491.00 | 417.00 | 431.00 | 4,041.10 | 1,113,776 |
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.