CUROCOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,135.00 | 1,170.00 | 1,130.00 | 1,140.00 | 10,688.77 | 19,828 |
| 2022-06-24 | 1,110.00 | 1,185.00 | 1,100.00 | 1,145.00 | 10,735.65 | 32,385 |
| 2022-06-23 | 1,205.00 | 1,205.00 | 1,085.00 | 1,110.00 | 10,407.48 | 67,628 |
| 2022-06-22 | 1,250.00 | 1,280.00 | 1,200.00 | 1,240.00 | 11,626.38 | 117,934 |
| 2022-06-21 | 1,155.00 | 1,200.00 | 1,130.00 | 1,195.00 | 11,204.45 | 20,352 |
| 2022-06-20 | 1,245.00 | 1,250.00 | 1,130.00 | 1,150.00 | 10,782.53 | 63,085 |
| 2022-06-17 | 1,250.00 | 1,275.00 | 1,215.00 | 1,245.00 | 11,673.26 | 69,638 |
| 2022-06-16 | 1,330.00 | 1,335.00 | 1,285.00 | 1,290.00 | 12,095.18 | 65,899 |
| 2022-06-15 | 1,310.00 | 1,345.00 | 1,270.00 | 1,305.00 | 12,235.82 | 271,276 |
| 2022-06-14 | 1,210.00 | 1,280.00 | 1,190.00 | 1,280.00 | 12,001.42 | 61,122 |
| 2022-06-13 | 1,280.00 | 1,290.00 | 1,235.00 | 1,260.00 | 11,813.90 | 35,239 |
| 2022-06-10 | 1,335.00 | 1,335.00 | 1,290.00 | 1,300.00 | 12,188.94 | 39,870 |
| 2022-06-09 | 1,310.00 | 1,340.00 | 1,270.00 | 1,335.00 | 12,517.11 | 49,232 |
| 2022-06-08 | 1,260.00 | 1,320.00 | 1,250.00 | 1,300.00 | 12,188.94 | 57,166 |
| 2022-06-07 | 1,340.00 | 1,340.00 | 1,250.00 | 1,250.00 | 11,720.14 | 82,840 |
| 2022-06-03 | 1,375.00 | 1,390.00 | 1,320.00 | 1,335.00 | 12,517.11 | 110,525 |
| 2022-06-02 | 1,335.00 | 1,380.00 | 1,310.00 | 1,375.00 | 12,892.15 | 226,683 |
| 2022-05-31 | 1,265.00 | 1,340.00 | 1,260.00 | 1,340.00 | 12,563.99 | 260,608 |
| 2022-05-30 | 1,245.00 | 1,280.00 | 1,225.00 | 1,260.00 | 11,813.90 | 52,867 |
| 2022-05-27 | 1,260.00 | 1,280.00 | 1,235.00 | 1,235.00 | 11,579.50 | 74,765 |
| 2022-05-26 | 1,225.00 | 1,285.00 | 1,205.00 | 1,275.00 | 11,954.54 | 107,480 |
| 2022-05-25 | 1,260.00 | 1,275.00 | 1,200.00 | 1,230.00 | 11,532.62 | 126,181 |
| 2022-05-24 | 1,265.00 | 1,300.00 | 1,240.00 | 1,275.00 | 11,954.54 | 236,464 |
| 2022-05-23 | 1,250.00 | 1,485.00 | 1,210.00 | 1,290.00 | 12,095.18 | 2,118,243 |
| 2022-05-20 | 1,185.00 | 1,195.00 | 1,145.00 | 1,145.00 | 10,735.65 | 22,510 |
| 2022-05-19 | 1,115.00 | 1,190.00 | 1,100.00 | 1,180.00 | 11,063.81 | 32,502 |
| 2022-05-18 | 1,130.00 | 1,150.00 | 1,115.00 | 1,130.00 | 10,595.00 | 8,151 |
| 2022-05-17 | 1,130.00 | 1,135.00 | 1,105.00 | 1,130.00 | 10,595.00 | 5,874 |
| 2022-05-16 | 1,125.00 | 1,145.00 | 1,110.00 | 1,130.00 | 10,595.00 | 9,230 |
| 2022-05-13 | 1,110.00 | 1,120.00 | 1,040.00 | 1,115.00 | 10,454.36 | 12,450 |
| 2022-05-12 | 1,130.00 | 1,140.00 | 1,090.00 | 1,100.00 | 10,313.72 | 15,913 |
| 2022-05-11 | 1,105.00 | 1,150.00 | 1,105.00 | 1,140.00 | 10,688.77 | 15,342 |
| 2022-05-10 | 1,100.00 | 1,120.00 | 1,070.00 | 1,115.00 | 10,454.36 | 24,739 |
| 2022-05-09 | 1,160.00 | 1,160.00 | 1,100.00 | 1,110.00 | 10,407.48 | 25,887 |
| 2022-05-06 | 1,175.00 | 1,190.00 | 1,150.00 | 1,160.00 | 10,876.29 | 18,841 |
| 2022-05-04 | 1,195.00 | 1,205.00 | 1,170.00 | 1,175.00 | 11,016.93 | 10,625 |
| 2022-05-03 | 1,195.00 | 1,215.00 | 1,180.00 | 1,200.00 | 11,251.33 | 20,112 |
| 2022-05-02 | 1,155.00 | 1,215.00 | 1,135.00 | 1,195.00 | 11,204.45 | 43,651 |
| 2022-04-29 | 1,105.00 | 1,300.00 | 1,090.00 | 1,150.00 | 10,782.53 | 282,050 |
| 2022-04-28 | 1,140.00 | 1,140.00 | 1,090.00 | 1,095.00 | 10,266.84 | 17,491 |
| 2022-04-27 | 1,110.00 | 1,140.00 | 1,095.00 | 1,120.00 | 10,501.24 | 18,858 |
| 2022-04-26 | 1,140.00 | 1,160.00 | 1,110.00 | 1,125.00 | 10,548.12 | 29,248 |
| 2022-04-25 | 1,170.00 | 1,180.00 | 1,120.00 | 1,120.00 | 10,501.24 | 33,161 |
| 2022-04-22 | 1,205.00 | 1,210.00 | 1,165.00 | 1,180.00 | 11,063.81 | 44,410 |
| 2022-04-21 | 1,240.00 | 1,265.00 | 1,210.00 | 1,210.00 | 11,345.09 | 40,273 |
| 2022-04-20 | 1,250.00 | 1,270.00 | 1,225.00 | 1,240.00 | 11,626.38 | 23,492 |
| 2022-04-19 | 1,235.00 | 1,260.00 | 1,205.00 | 1,260.00 | 11,813.90 | 18,435 |
| 2022-04-18 | 1,215.00 | 1,255.00 | 1,200.00 | 1,220.00 | 11,438.85 | 14,940 |
| 2022-04-15 | 1,220.00 | 1,235.00 | 1,205.00 | 1,215.00 | 11,391.97 | 14,999 |
| 2022-04-14 | 1,245.00 | 1,270.00 | 1,210.00 | 1,225.00 | 11,485.73 | 25,326 |
| 2022-04-13 | 1,230.00 | 1,310.00 | 1,220.00 | 1,240.00 | 11,626.38 | 64,722 |
| 2022-04-12 | 1,250.00 | 1,260.00 | 1,200.00 | 1,235.00 | 11,579.50 | 37,113 |
| 2022-04-11 | 1,290.00 | 1,320.00 | 1,255.00 | 1,260.00 | 11,813.90 | 35,793 |
| 2022-04-08 | 1,250.00 | 1,330.00 | 1,240.00 | 1,290.00 | 12,095.18 | 126,332 |
| 2022-04-07 | 1,240.00 | 1,285.00 | 1,210.00 | 1,250.00 | 11,720.14 | 80,017 |
| 2022-04-06 | 1,230.00 | 1,280.00 | 1,225.00 | 1,240.00 | 11,626.38 | 73,682 |
| 2022-04-05 | 1,200.00 | 1,370.00 | 1,200.00 | 1,260.00 | 11,813.90 | 597,524 |
| 2022-04-04 | 1,205.00 | 1,220.00 | 1,180.00 | 1,215.00 | 11,391.97 | 23,751 |
| 2022-04-01 | 1,185.00 | 1,215.00 | 1,165.00 | 1,215.00 | 11,391.97 | 39,051 |
| 2022-03-31 | 1,145.00 | 1,190.00 | 1,130.00 | 1,185.00 | 11,110.69 | 30,866 |
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.