CUROCOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 421.00 | 437.00 | 421.00 | 427.00 | 4,003.60 | 101,799 |
| 2023-03-16 | 437.00 | 444.00 | 421.00 | 429.00 | 4,022.35 | 38,886 |
| 2023-03-15 | 438.00 | 465.00 | 431.00 | 437.00 | 4,097.36 | 57,408 |
| 2023-03-14 | 455.00 | 455.00 | 426.00 | 432.00 | 4,050.48 | 54,100 |
| 2023-03-13 | 476.00 | 477.00 | 452.00 | 455.00 | 4,266.13 | 59,561 |
| 2023-03-10 | 496.00 | 496.00 | 470.00 | 485.00 | 4,547.41 | 39,970 |
| 2023-03-09 | 507.00 | 510.00 | 490.00 | 498.00 | 4,669.30 | 16,533 |
| 2023-03-08 | 515.00 | 518.00 | 496.00 | 501.00 | 4,697.43 | 40,194 |
| 2023-03-07 | 530.00 | 533.00 | 500.00 | 515.00 | 4,828.70 | 69,423 |
| 2023-03-06 | 554.00 | 554.00 | 518.00 | 530.00 | 4,969.34 | 43,366 |
| 2023-03-03 | 545.00 | 550.00 | 539.00 | 546.00 | 5,119.36 | 10,428 |
| 2023-03-02 | 539.00 | 565.00 | 518.00 | 545.00 | 5,109.98 | 39,050 |
| 2023-02-28 | 545.00 | 559.00 | 527.00 | 544.00 | 5,100.60 | 58,784 |
| 2023-02-27 | 543.00 | 543.00 | 520.00 | 523.00 | 4,903.71 | 50,932 |
| 2023-02-24 | 580.00 | 585.00 | 523.00 | 543.00 | 5,091.23 | 59,421 |
| 2023-02-23 | 581.00 | 581.00 | 565.00 | 577.00 | 5,410.02 | 10,624 |
| 2023-02-22 | 578.00 | 578.00 | 551.00 | 574.00 | 5,381.89 | 32,582 |
| 2023-02-21 | 582.00 | 599.00 | 577.00 | 579.00 | 5,428.77 | 18,725 |
| 2023-02-20 | 595.00 | 608.00 | 577.00 | 582.00 | 5,456.90 | 50,760 |
| 2023-02-17 | 605.00 | 608.00 | 590.00 | 600.00 | 5,625.67 | 12,360 |
| 2023-02-16 | 600.00 | 609.00 | 591.00 | 603.00 | 5,653.79 | 35,452 |
| 2023-02-15 | 642.00 | 643.00 | 585.00 | 589.00 | 5,522.53 | 100,675 |
| 2023-02-14 | 662.00 | 666.00 | 638.00 | 641.00 | 6,010.09 | 61,507 |
| 2023-02-13 | 690.00 | 690.00 | 660.00 | 661.00 | 6,197.61 | 40,477 |
| 2023-02-10 | 702.00 | 704.00 | 676.00 | 687.00 | 6,441.39 | 23,559 |
| 2023-02-09 | 705.00 | 718.00 | 691.00 | 700.00 | 6,563.28 | 17,992 |
| 2023-02-08 | 697.00 | 718.00 | 690.00 | 705.00 | 6,610.16 | 30,669 |
| 2023-02-07 | 702.00 | 706.00 | 687.00 | 693.00 | 6,497.64 | 18,379 |
| 2023-02-06 | 715.00 | 715.00 | 691.00 | 702.00 | 6,582.03 | 13,452 |
| 2023-02-03 | 711.00 | 717.00 | 706.00 | 711.00 | 6,666.41 | 11,950 |
| 2023-02-02 | 710.00 | 717.00 | 705.00 | 710.00 | 6,657.04 | 10,930 |
| 2023-02-01 | 712.00 | 727.00 | 701.00 | 710.00 | 6,657.04 | 29,737 |
| 2023-01-31 | 721.00 | 724.00 | 708.00 | 712.00 | 6,675.79 | 29,887 |
| 2023-01-30 | 686.00 | 774.00 | 684.00 | 720.00 | 6,750.80 | 169,548 |
| 2023-01-27 | 699.00 | 703.00 | 681.00 | 682.00 | 6,394.51 | 12,668 |
| 2023-01-26 | 701.00 | 702.00 | 680.00 | 697.00 | 6,535.15 | 7,006 |
| 2023-01-25 | 700.00 | 705.00 | 688.00 | 691.00 | 6,478.89 | 6,993 |
| 2023-01-20 | 704.00 | 709.00 | 660.00 | 695.00 | 6,516.40 | 21,632 |
| 2023-01-19 | 701.00 | 717.00 | 697.00 | 704.00 | 6,600.78 | 9,533 |
| 2023-01-18 | 706.00 | 715.00 | 697.00 | 702.00 | 6,582.03 | 9,239 |
| 2023-01-17 | 711.00 | 723.00 | 702.00 | 711.00 | 6,666.41 | 6,853 |
| 2023-01-16 | 730.00 | 733.00 | 700.00 | 700.00 | 6,563.28 | 13,026 |
| 2023-01-13 | 727.00 | 732.00 | 720.00 | 729.00 | 6,835.18 | 11,199 |
| 2023-01-12 | 725.00 | 730.00 | 721.00 | 725.00 | 6,797.68 | 6,579 |
| 2023-01-11 | 712.00 | 725.00 | 712.00 | 723.00 | 6,778.93 | 5,864 |
| 2023-01-10 | 712.00 | 716.00 | 700.00 | 712.00 | 6,675.79 | 12,334 |
| 2023-01-09 | 692.00 | 712.00 | 690.00 | 712.00 | 6,675.79 | 10,971 |
| 2023-01-06 | 690.00 | 720.00 | 685.00 | 708.00 | 6,638.29 | 15,428 |
| 2023-01-05 | 669.00 | 715.00 | 661.00 | 690.00 | 6,469.52 | 28,324 |
| 2023-01-04 | 656.00 | 670.00 | 646.00 | 669.00 | 6,272.62 | 8,430 |
| 2023-01-03 | 664.00 | 664.00 | 643.00 | 654.00 | 6,131.98 | 16,479 |
| 2023-01-02 | 674.00 | 674.00 | 652.00 | 665.00 | 6,235.11 | 7,333 |
| 2022-12-29 | 668.00 | 672.00 | 661.00 | 666.00 | 6,244.49 | 8,879 |
| 2022-12-28 | 672.00 | 675.00 | 654.00 | 668.00 | 6,263.24 | 28,409 |
| 2022-12-27 | 697.00 | 699.00 | 673.00 | 673.00 | 6,310.12 | 18,764 |
| 2022-12-26 | 724.00 | 724.00 | 687.00 | 687.00 | 6,441.39 | 22,543 |
| 2022-12-23 | 721.00 | 731.00 | 710.00 | 719.00 | 6,741.42 | 10,820 |
| 2022-12-22 | 737.00 | 745.00 | 718.00 | 722.00 | 6,769.55 | 9,884 |
| 2022-12-21 | 744.00 | 746.00 | 725.00 | 736.00 | 6,900.82 | 13,283 |
| 2022-12-20 | 743.00 | 756.00 | 715.00 | 748.00 | 7,013.33 | 37,183 |
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.