CUROCOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 900.00 | 941.00 | 881.00 | 931.00 | 8,729.16 | 34,935 |
| 2022-09-21 | 931.00 | 953.00 | 906.00 | 913.00 | 8,560.39 | 52,947 |
| 2022-09-20 | 952.00 | 970.00 | 948.00 | 951.00 | 8,916.68 | 18,991 |
| 2022-09-19 | 999.00 | 1,000.00 | 933.00 | 960.00 | 9,001.07 | 54,749 |
| 2022-09-16 | 1,015.00 | 1,030.00 | 998.00 | 998.00 | 9,357.36 | 44,395 |
| 2022-09-15 | 1,030.00 | 1,055.00 | 1,025.00 | 1,035.00 | 9,704.27 | 13,471 |
| 2022-09-14 | 1,025.00 | 1,040.00 | 1,015.00 | 1,030.00 | 9,657.39 | 13,964 |
| 2022-09-13 | 1,035.00 | 1,050.00 | 1,035.00 | 1,050.00 | 9,844.92 | 19,293 |
| 2022-09-08 | 1,045.00 | 1,045.00 | 1,030.00 | 1,035.00 | 9,704.27 | 4,522 |
| 2022-09-07 | 1,050.00 | 1,050.00 | 1,020.00 | 1,025.00 | 9,610.51 | 16,132 |
| 2022-09-06 | 1,045.00 | 1,065.00 | 1,045.00 | 1,055.00 | 9,891.80 | 9,172 |
| 2022-09-05 | 1,070.00 | 1,080.00 | 1,040.00 | 1,045.00 | 9,798.03 | 10,690 |
| 2022-09-02 | 1,070.00 | 1,090.00 | 1,060.00 | 1,070.00 | 10,032.44 | 10,653 |
| 2022-09-01 | 1,105.00 | 1,110.00 | 1,065.00 | 1,065.00 | 9,985.56 | 19,743 |
| 2022-08-31 | 1,115.00 | 1,115.00 | 1,085.00 | 1,105.00 | 10,360.60 | 9,498 |
| 2022-08-30 | 1,095.00 | 1,120.00 | 1,090.00 | 1,105.00 | 10,360.60 | 14,160 |
| 2022-08-29 | 1,100.00 | 1,115.00 | 1,090.00 | 1,095.00 | 10,266.84 | 18,205 |
| 2022-08-26 | 1,125.00 | 1,145.00 | 1,120.00 | 1,120.00 | 10,501.24 | 12,313 |
| 2022-08-25 | 1,130.00 | 1,150.00 | 1,120.00 | 1,130.00 | 10,595.00 | 14,574 |
| 2022-08-24 | 1,150.00 | 1,150.00 | 1,115.00 | 1,130.00 | 10,595.00 | 15,370 |
| 2022-08-23 | 1,160.00 | 1,225.00 | 1,120.00 | 1,130.00 | 10,595.00 | 131,223 |
| 2022-08-22 | 1,165.00 | 1,180.00 | 1,150.00 | 1,160.00 | 10,876.29 | 26,063 |
| 2022-08-19 | 1,145.00 | 1,205.00 | 1,135.00 | 1,160.00 | 10,876.29 | 116,316 |
| 2022-08-18 | 1,130.00 | 1,300.00 | 1,100.00 | 1,135.00 | 10,641.88 | 593,074 |
| 2022-08-17 | 1,150.00 | 1,150.00 | 1,120.00 | 1,130.00 | 10,595.00 | 6,090 |
| 2022-08-16 | 1,135.00 | 1,145.00 | 1,130.00 | 1,145.00 | 10,735.65 | 8,663 |
| 2022-08-12 | 1,115.00 | 1,140.00 | 1,105.00 | 1,125.00 | 10,548.12 | 23,775 |
| 2022-08-11 | 1,125.00 | 1,125.00 | 1,100.00 | 1,115.00 | 10,454.36 | 20,618 |
| 2022-08-10 | 1,145.00 | 1,155.00 | 1,100.00 | 1,115.00 | 10,454.36 | 40,963 |
| 2022-08-09 | 1,185.00 | 1,250.00 | 1,145.00 | 1,145.00 | 10,735.65 | 56,988 |
| 2022-08-08 | 1,195.00 | 1,195.00 | 1,165.00 | 1,170.00 | 10,970.05 | 18,924 |
| 2022-08-05 | 1,170.00 | 1,195.00 | 1,160.00 | 1,195.00 | 11,204.45 | 21,978 |
| 2022-08-04 | 1,150.00 | 1,160.00 | 1,145.00 | 1,160.00 | 10,876.29 | 11,218 |
| 2022-08-03 | 1,120.00 | 1,150.00 | 1,115.00 | 1,140.00 | 10,688.77 | 11,539 |
| 2022-08-02 | 1,160.00 | 1,165.00 | 1,120.00 | 1,120.00 | 10,501.24 | 18,897 |
| 2022-08-01 | 1,150.00 | 1,155.00 | 1,125.00 | 1,150.00 | 10,782.53 | 9,588 |
| 2022-07-29 | 1,130.00 | 1,140.00 | 1,125.00 | 1,140.00 | 10,688.77 | 13,508 |
| 2022-07-28 | 1,160.00 | 1,175.00 | 1,120.00 | 1,125.00 | 10,548.12 | 30,553 |
| 2022-07-27 | 1,160.00 | 1,180.00 | 1,140.00 | 1,155.00 | 10,829.41 | 12,572 |
| 2022-07-26 | 1,160.00 | 1,175.00 | 1,150.00 | 1,155.00 | 10,829.41 | 13,272 |
| 2022-07-25 | 1,190.00 | 1,195.00 | 1,150.00 | 1,160.00 | 10,876.29 | 23,155 |
| 2022-07-22 | 1,185.00 | 1,195.00 | 1,170.00 | 1,170.00 | 10,970.05 | 12,607 |
| 2022-07-21 | 1,185.00 | 1,205.00 | 1,180.00 | 1,185.00 | 11,110.69 | 15,850 |
| 2022-07-20 | 1,205.00 | 1,230.00 | 1,185.00 | 1,185.00 | 11,110.69 | 20,080 |
| 2022-07-19 | 1,200.00 | 1,215.00 | 1,160.00 | 1,185.00 | 11,110.69 | 18,699 |
| 2022-07-18 | 1,215.00 | 1,240.00 | 1,180.00 | 1,210.00 | 11,345.09 | 25,503 |
| 2022-07-15 | 1,195.00 | 1,245.00 | 1,160.00 | 1,215.00 | 11,391.97 | 61,250 |
| 2022-07-14 | 1,150.00 | 1,260.00 | 1,145.00 | 1,185.00 | 11,110.69 | 238,877 |
| 2022-07-13 | 1,155.00 | 1,180.00 | 1,120.00 | 1,155.00 | 10,829.41 | 29,721 |
| 2022-07-12 | 1,110.00 | 1,170.00 | 1,090.00 | 1,165.00 | 10,923.17 | 30,664 |
| 2022-07-11 | 1,100.00 | 1,130.00 | 1,100.00 | 1,110.00 | 10,407.48 | 12,156 |
| 2022-07-08 | 1,100.00 | 1,115.00 | 1,090.00 | 1,105.00 | 10,360.60 | 13,162 |
| 2022-07-07 | 1,085.00 | 1,110.00 | 1,080.00 | 1,090.00 | 10,219.96 | 14,272 |
| 2022-07-06 | 1,090.00 | 1,110.00 | 1,080.00 | 1,085.00 | 10,173.08 | 16,962 |
| 2022-07-05 | 1,065.00 | 1,165.00 | 1,065.00 | 1,090.00 | 10,219.96 | 80,397 |
| 2022-07-04 | 1,100.00 | 1,110.00 | 1,025.00 | 1,070.00 | 10,032.44 | 18,848 |
| 2022-07-01 | 1,125.00 | 1,145.00 | 1,030.00 | 1,100.00 | 10,313.72 | 53,922 |
| 2022-06-30 | 1,175.00 | 1,175.00 | 1,120.00 | 1,120.00 | 10,501.24 | 30,054 |
| 2022-06-29 | 1,155.00 | 1,185.00 | 1,125.00 | 1,185.00 | 11,110.69 | 15,130 |
| 2022-06-28 | 1,140.00 | 1,185.00 | 1,135.00 | 1,180.00 | 11,063.81 | 24,517 |
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.