CUROCOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 1,150.00 | 1,160.00 | 1,120.00 | 1,135.00 | 10,641.88 | 26,937 |
| 2022-03-29 | 1,170.00 | 1,175.00 | 1,140.00 | 1,140.00 | 10,688.77 | 23,381 |
| 2022-03-28 | 1,170.00 | 1,180.00 | 1,140.00 | 1,170.00 | 10,970.05 | 28,942 |
| 2022-03-25 | 1,155.00 | 1,215.00 | 1,140.00 | 1,170.00 | 10,970.05 | 126,889 |
| 2022-03-24 | 1,135.00 | 1,240.00 | 1,130.00 | 1,135.00 | 10,641.88 | 189,800 |
| 2022-03-23 | 1,140.00 | 1,150.00 | 1,125.00 | 1,145.00 | 10,735.65 | 20,303 |
| 2022-03-22 | 1,125.00 | 1,145.00 | 1,110.00 | 1,130.00 | 10,595.00 | 22,559 |
| 2022-03-21 | 1,125.00 | 1,135.00 | 1,110.00 | 1,130.00 | 10,595.00 | 18,399 |
| 2022-03-18 | 1,125.00 | 1,140.00 | 1,100.00 | 1,125.00 | 10,548.12 | 27,049 |
| 2022-03-17 | 1,075.00 | 1,120.00 | 1,075.00 | 1,120.00 | 10,501.24 | 38,461 |
| 2022-03-16 | 1,065.00 | 1,080.00 | 1,055.00 | 1,075.00 | 10,079.32 | 14,777 |
| 2022-03-15 | 1,050.00 | 1,065.00 | 1,040.00 | 1,055.00 | 9,891.80 | 11,761 |
| 2022-03-14 | 1,065.00 | 1,070.00 | 1,035.00 | 1,065.00 | 9,985.56 | 24,271 |
| 2022-03-11 | 1,075.00 | 1,075.00 | 1,055.00 | 1,065.00 | 9,985.56 | 22,000 |
| 2022-03-10 | 1,105.00 | 1,105.00 | 1,060.00 | 1,075.00 | 10,079.32 | 27,502 |
| 2022-03-08 | 1,115.00 | 1,130.00 | 1,070.00 | 1,085.00 | 10,173.08 | 43,839 |
| 2022-03-07 | 1,125.00 | 1,165.00 | 1,115.00 | 1,130.00 | 10,595.00 | 36,951 |
| 2022-03-04 | 1,160.00 | 1,165.00 | 1,125.00 | 1,145.00 | 10,735.65 | 38,143 |
| 2022-03-03 | 1,180.00 | 1,190.00 | 1,160.00 | 1,165.00 | 10,923.17 | 26,852 |
| 2022-03-02 | 1,145.00 | 1,165.00 | 1,135.00 | 1,165.00 | 10,923.17 | 33,238 |
| 2022-02-28 | 1,160.00 | 1,180.00 | 1,130.00 | 1,145.00 | 10,735.65 | 57,775 |
| 2022-02-25 | 1,190.00 | 1,285.00 | 1,150.00 | 1,160.00 | 10,876.29 | 454,978 |
| 2022-02-24 | 1,095.00 | 1,320.00 | 1,080.00 | 1,260.00 | 11,813.90 | 1,515,268 |
| 2022-02-23 | 1,020.00 | 1,125.00 | 1,020.00 | 1,090.00 | 10,219.96 | 110,219 |
| 2022-02-22 | 1,045.00 | 1,045.00 | 1,005.00 | 1,020.00 | 9,563.63 | 33,247 |
| 2022-02-21 | 1,055.00 | 1,060.00 | 1,015.00 | 1,060.00 | 9,938.68 | 16,989 |
| 2022-02-18 | 1,055.00 | 1,080.00 | 1,035.00 | 1,070.00 | 10,032.44 | 21,955 |
| 2022-02-17 | 1,060.00 | 1,075.00 | 1,015.00 | 1,065.00 | 9,985.56 | 18,989 |
| 2022-02-16 | 1,070.00 | 1,085.00 | 1,050.00 | 1,065.00 | 9,985.56 | 20,887 |
| 2022-02-15 | 1,045.00 | 1,075.00 | 1,030.00 | 1,050.00 | 9,844.92 | 18,332 |
| 2022-02-14 | 1,100.00 | 1,110.00 | 1,030.00 | 1,040.00 | 9,751.15 | 27,495 |
| 2022-02-11 | 1,115.00 | 1,135.00 | 1,100.00 | 1,100.00 | 10,313.72 | 13,835 |
| 2022-02-10 | 1,125.00 | 1,135.00 | 1,110.00 | 1,130.00 | 10,595.00 | 17,980 |
| 2022-02-09 | 1,100.00 | 1,135.00 | 1,090.00 | 1,120.00 | 10,501.24 | 15,854 |
| 2022-02-08 | 1,080.00 | 1,115.00 | 1,060.00 | 1,095.00 | 10,266.84 | 29,075 |
| 2022-02-07 | 1,080.00 | 1,080.00 | 1,055.00 | 1,070.00 | 10,032.44 | 15,101 |
| 2022-02-04 | 1,055.00 | 1,085.00 | 1,040.00 | 1,080.00 | 10,126.20 | 24,754 |
| 2022-02-03 | 1,015.00 | 1,070.00 | 1,015.00 | 1,045.00 | 9,798.03 | 30,094 |
| 2022-01-28 | 990.00 | 1,040.00 | 990.00 | 1,030.00 | 9,657.39 | 19,311 |
| 2022-01-27 | 1,020.00 | 1,030.00 | 985.00 | 1,000.00 | 9,376.11 | 48,299 |
| 2022-01-26 | 1,000.00 | 1,035.00 | 1,000.00 | 1,010.00 | 9,469.87 | 29,260 |
| 2022-01-25 | 1,095.00 | 1,105.00 | 1,010.00 | 1,020.00 | 9,563.63 | 73,161 |
| 2022-01-24 | 1,140.00 | 1,145.00 | 1,085.00 | 1,105.00 | 10,360.60 | 52,879 |
| 2022-01-21 | 1,155.00 | 1,190.00 | 1,120.00 | 1,150.00 | 10,782.53 | 87,325 |
| 2022-01-20 | 1,020.00 | 1,280.00 | 1,010.00 | 1,130.00 | 10,595.00 | 813,889 |
| 2022-01-19 | 1,040.00 | 1,085.00 | 1,015.00 | 1,025.00 | 9,610.51 | 41,414 |
| 2022-01-18 | 1,080.00 | 1,090.00 | 1,035.00 | 1,040.00 | 9,751.15 | 41,684 |
| 2022-01-17 | 1,105.00 | 1,115.00 | 1,060.00 | 1,075.00 | 10,079.32 | 39,832 |
| 2022-01-14 | 1,140.00 | 1,145.00 | 1,115.00 | 1,115.00 | 10,454.36 | 22,494 |
| 2022-01-13 | 1,140.00 | 1,155.00 | 1,130.00 | 1,130.00 | 10,595.00 | 21,096 |
| 2022-01-12 | 1,145.00 | 1,165.00 | 1,140.00 | 1,145.00 | 10,735.65 | 26,411 |
| 2022-01-11 | 1,170.00 | 1,200.00 | 1,140.00 | 1,140.00 | 10,688.77 | 29,488 |
| 2022-01-10 | 1,155.00 | 1,170.00 | 1,125.00 | 1,170.00 | 10,970.05 | 73,744 |
| 2022-01-07 | 1,130.00 | 1,165.00 | 1,130.00 | 1,150.00 | 10,782.53 | 32,610 |
| 2022-01-06 | 1,115.00 | 1,190.00 | 1,115.00 | 1,140.00 | 10,688.77 | 56,302 |
| 2022-01-05 | 1,150.00 | 1,205.00 | 1,125.00 | 1,130.00 | 10,595.00 | 73,487 |
| 2022-01-04 | 1,125.00 | 1,145.00 | 1,115.00 | 1,145.00 | 10,735.65 | 28,833 |
| 2022-01-03 | 1,140.00 | 1,150.00 | 1,115.00 | 1,125.00 | 10,548.12 | 16,496 |
| 2021-12-30 | 1,125.00 | 1,135.00 | 1,115.00 | 1,130.00 | 10,595.00 | 17,676 |
| 2021-12-29 | 1,100.00 | 1,150.00 | 1,090.00 | 1,135.00 | 10,641.88 | 31,255 |
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.