CUROCOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 750.00 | 754.00 | 736.00 | 743.00 | 6,966.45 | 8,895 |
| 2022-12-16 | 741.00 | 750.00 | 736.00 | 750.00 | 7,032.08 | 10,570 |
| 2022-12-15 | 740.00 | 751.00 | 740.00 | 750.00 | 7,032.08 | 12,297 |
| 2022-12-14 | 736.00 | 746.00 | 727.00 | 740.00 | 6,938.32 | 15,976 |
| 2022-12-13 | 735.00 | 755.00 | 732.00 | 732.00 | 6,863.31 | 34,251 |
| 2022-12-12 | 743.00 | 748.00 | 725.00 | 725.00 | 6,797.68 | 21,120 |
| 2022-12-09 | 740.00 | 750.00 | 735.00 | 737.00 | 6,910.19 | 13,222 |
| 2022-12-08 | 762.00 | 762.00 | 744.00 | 744.00 | 6,975.83 | 9,641 |
| 2022-12-07 | 755.00 | 763.00 | 750.00 | 762.00 | 7,144.60 | 8,856 |
| 2022-12-06 | 770.00 | 770.00 | 752.00 | 766.00 | 7,182.10 | 12,346 |
| 2022-12-05 | 735.00 | 773.00 | 735.00 | 767.00 | 7,191.48 | 32,736 |
| 2022-12-02 | 755.00 | 755.00 | 735.00 | 735.00 | 6,891.44 | 13,416 |
| 2022-12-01 | 751.00 | 760.00 | 748.00 | 755.00 | 7,078.96 | 11,254 |
| 2022-11-30 | 746.00 | 756.00 | 740.00 | 751.00 | 7,041.46 | 9,774 |
| 2022-11-29 | 740.00 | 752.00 | 740.00 | 745.00 | 6,985.20 | 7,793 |
| 2022-11-28 | 760.00 | 760.00 | 738.00 | 743.00 | 6,966.45 | 12,698 |
| 2022-11-25 | 743.00 | 767.00 | 740.00 | 760.00 | 7,125.84 | 17,806 |
| 2022-11-24 | 746.00 | 746.00 | 735.00 | 746.00 | 6,994.58 | 9,642 |
| 2022-11-23 | 730.00 | 744.00 | 723.00 | 736.00 | 6,900.82 | 21,693 |
| 2022-11-22 | 745.00 | 745.00 | 720.00 | 720.00 | 6,750.80 | 26,698 |
| 2022-11-21 | 786.00 | 788.00 | 735.00 | 735.00 | 6,891.44 | 50,240 |
| 2022-11-18 | 792.00 | 802.00 | 780.00 | 786.00 | 7,369.62 | 13,889 |
| 2022-11-17 | 804.00 | 806.00 | 792.00 | 796.00 | 7,463.38 | 8,299 |
| 2022-11-16 | 812.00 | 812.00 | 790.00 | 796.00 | 7,463.38 | 20,229 |
| 2022-11-15 | 783.00 | 805.00 | 776.00 | 800.00 | 7,500.89 | 39,426 |
| 2022-11-14 | 767.00 | 796.00 | 765.00 | 777.00 | 7,285.24 | 24,423 |
| 2022-11-11 | 758.00 | 772.00 | 758.00 | 765.00 | 7,172.72 | 15,559 |
| 2022-11-10 | 780.00 | 784.00 | 750.00 | 750.00 | 7,032.08 | 48,182 |
| 2022-11-09 | 785.00 | 805.00 | 777.00 | 785.00 | 7,360.25 | 20,563 |
| 2022-11-08 | 773.00 | 784.00 | 770.00 | 778.00 | 7,294.61 | 19,406 |
| 2022-11-07 | 795.00 | 799.00 | 775.00 | 775.00 | 7,266.49 | 22,008 |
| 2022-11-04 | 790.00 | 800.00 | 774.00 | 795.00 | 7,454.01 | 25,090 |
| 2022-11-03 | 798.00 | 805.00 | 788.00 | 799.00 | 7,491.51 | 7,786 |
| 2022-11-02 | 811.00 | 811.00 | 795.00 | 798.00 | 7,482.14 | 10,218 |
| 2022-11-01 | 803.00 | 820.00 | 802.00 | 804.00 | 7,538.39 | 6,906 |
| 2022-10-31 | 806.00 | 817.00 | 795.00 | 801.00 | 7,510.26 | 14,310 |
| 2022-10-28 | 817.00 | 821.00 | 800.00 | 802.00 | 7,519.64 | 19,132 |
| 2022-10-27 | 812.00 | 824.00 | 804.00 | 813.00 | 7,622.78 | 11,162 |
| 2022-10-26 | 816.00 | 844.00 | 803.00 | 812.00 | 7,613.40 | 18,484 |
| 2022-10-25 | 832.00 | 832.00 | 807.00 | 807.00 | 7,566.52 | 12,252 |
| 2022-10-24 | 823.00 | 848.00 | 815.00 | 816.00 | 7,650.91 | 14,631 |
| 2022-10-21 | 813.00 | 878.00 | 813.00 | 822.00 | 7,707.16 | 59,165 |
| 2022-10-20 | 805.00 | 816.00 | 805.00 | 813.00 | 7,622.78 | 7,512 |
| 2022-10-19 | 810.00 | 835.00 | 809.00 | 809.00 | 7,585.27 | 14,068 |
| 2022-10-18 | 808.00 | 819.00 | 804.00 | 807.00 | 7,566.52 | 10,980 |
| 2022-10-17 | 804.00 | 807.00 | 790.00 | 805.00 | 7,547.77 | 19,643 |
| 2022-10-14 | 819.00 | 821.00 | 801.00 | 810.00 | 7,594.65 | 20,674 |
| 2022-10-13 | 823.00 | 836.00 | 795.00 | 795.00 | 7,454.01 | 20,704 |
| 2022-10-12 | 787.00 | 846.00 | 784.00 | 818.00 | 7,669.66 | 18,888 |
| 2022-10-11 | 835.00 | 835.00 | 787.00 | 787.00 | 7,379.00 | 19,463 |
| 2022-10-07 | 820.00 | 846.00 | 810.00 | 835.00 | 7,829.05 | 18,541 |
| 2022-10-06 | 801.00 | 824.00 | 801.00 | 812.00 | 7,613.40 | 11,585 |
| 2022-10-05 | 820.00 | 824.00 | 788.00 | 801.00 | 7,510.26 | 17,773 |
| 2022-10-04 | 785.00 | 820.00 | 785.00 | 813.00 | 7,622.78 | 7,096 |
| 2022-09-30 | 775.00 | 800.00 | 768.00 | 784.00 | 7,350.87 | 17,416 |
| 2022-09-29 | 794.00 | 817.00 | 771.00 | 779.00 | 7,303.99 | 27,285 |
| 2022-09-28 | 803.00 | 822.00 | 773.00 | 773.00 | 7,247.73 | 30,579 |
| 2022-09-27 | 828.00 | 828.00 | 799.00 | 802.00 | 7,519.64 | 27,442 |
| 2022-09-26 | 884.00 | 885.00 | 801.00 | 802.00 | 7,519.64 | 74,687 |
| 2022-09-23 | 911.00 | 937.00 | 885.00 | 888.00 | 8,325.99 | 18,901 |
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.