CUROCOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 1,090.00 | 1,120.00 | 1,090.00 | 1,105.00 | 10,360.60 | 21,031 |
| 2021-12-27 | 1,105.00 | 1,115.00 | 1,085.00 | 1,095.00 | 10,266.84 | 25,180 |
| 2021-12-24 | 1,110.00 | 1,130.00 | 1,095.00 | 1,100.00 | 10,313.72 | 38,073 |
| 2021-12-23 | 1,135.00 | 1,145.00 | 1,105.00 | 1,105.00 | 10,360.60 | 24,214 |
| 2021-12-22 | 1,095.00 | 1,155.00 | 1,090.00 | 1,135.00 | 10,641.88 | 46,691 |
| 2021-12-21 | 1,110.00 | 1,125.00 | 1,050.00 | 1,090.00 | 10,219.96 | 60,668 |
| 2021-12-20 | 1,135.00 | 1,165.00 | 1,095.00 | 1,100.00 | 10,313.72 | 49,115 |
| 2021-12-17 | 1,150.00 | 1,155.00 | 1,120.00 | 1,135.00 | 10,641.88 | 29,950 |
| 2021-12-16 | 1,155.00 | 1,175.00 | 1,150.00 | 1,150.00 | 10,782.53 | 16,387 |
| 2021-12-15 | 1,175.00 | 1,185.00 | 1,150.00 | 1,155.00 | 10,829.41 | 31,190 |
| 2021-12-14 | 1,195.00 | 1,205.00 | 1,175.00 | 1,175.00 | 11,016.93 | 33,120 |
| 2021-12-13 | 1,225.00 | 1,225.00 | 1,190.00 | 1,195.00 | 11,204.45 | 19,622 |
| 2021-12-10 | 1,250.00 | 1,250.00 | 1,205.00 | 1,205.00 | 11,298.21 | 20,828 |
| 2021-12-09 | 1,240.00 | 1,305.00 | 1,230.00 | 1,240.00 | 11,626.38 | 68,756 |
| 2021-12-08 | 1,210.00 | 1,250.00 | 1,200.00 | 1,225.00 | 11,485.73 | 32,054 |
| 2021-12-07 | 1,225.00 | 1,235.00 | 1,150.00 | 1,205.00 | 11,298.21 | 59,396 |
| 2021-12-06 | 1,205.00 | 1,235.00 | 1,200.00 | 1,220.00 | 11,438.85 | 27,332 |
| 2021-12-03 | 1,185.00 | 1,230.00 | 1,170.00 | 1,220.00 | 11,438.85 | 27,833 |
| 2021-12-02 | 1,180.00 | 1,205.00 | 1,145.00 | 1,190.00 | 11,157.57 | 33,509 |
| 2021-12-01 | 1,180.00 | 1,200.00 | 1,095.00 | 1,185.00 | 11,110.69 | 53,550 |
| 2021-11-30 | 1,205.00 | 1,210.00 | 1,105.00 | 1,195.00 | 11,204.45 | 69,005 |
| 2021-11-29 | 1,220.00 | 1,230.00 | 1,180.00 | 1,195.00 | 11,204.45 | 58,301 |
| 2021-11-26 | 1,250.00 | 1,280.00 | 1,220.00 | 1,245.00 | 11,673.26 | 82,872 |
| 2021-11-25 | 1,260.00 | 1,280.00 | 1,250.00 | 1,250.00 | 11,720.14 | 23,794 |
| 2021-11-24 | 1,280.00 | 1,290.00 | 1,255.00 | 1,260.00 | 11,813.90 | 22,256 |
| 2021-11-23 | 1,270.00 | 1,285.00 | 1,255.00 | 1,275.00 | 11,954.54 | 21,009 |
| 2021-11-22 | 1,300.00 | 1,310.00 | 1,260.00 | 1,270.00 | 11,907.66 | 41,180 |
| 2021-11-19 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 12,188.94 | 36,024 |
| 2021-11-18 | 1,290.00 | 1,350.00 | 1,250.00 | 1,350.00 | 12,657.75 | 60,727 |
| 2021-11-17 | 1,340.00 | 1,340.00 | 1,290.00 | 1,300.00 | 12,188.94 | 22,860 |
| 2021-11-16 | 1,315.00 | 1,340.00 | 1,300.00 | 1,340.00 | 12,563.99 | 21,736 |
| 2021-11-15 | 1,280.00 | 1,335.00 | 1,275.00 | 1,305.00 | 12,235.82 | 39,467 |
| 2021-11-12 | 1,225.00 | 1,275.00 | 1,225.00 | 1,265.00 | 11,860.78 | 26,531 |
| 2021-11-11 | 1,295.00 | 1,300.00 | 1,230.00 | 1,230.00 | 11,532.62 | 64,050 |
| 2021-11-10 | 1,360.00 | 1,425.00 | 1,260.00 | 1,290.00 | 12,095.18 | 131,203 |
| 2021-11-09 | 1,380.00 | 1,385.00 | 1,340.00 | 1,360.00 | 12,751.51 | 36,531 |
| 2021-11-08 | 1,380.00 | 1,395.00 | 1,345.00 | 1,370.00 | 12,845.27 | 40,037 |
| 2021-11-05 | 1,430.00 | 1,430.00 | 1,380.00 | 1,380.00 | 12,939.03 | 47,909 |
| 2021-11-04 | 1,405.00 | 1,450.00 | 1,400.00 | 1,415.00 | 13,267.20 | 43,471 |
| 2021-11-03 | 1,415.00 | 1,435.00 | 1,395.00 | 1,400.00 | 13,126.55 | 34,087 |
| 2021-11-02 | 1,400.00 | 1,520.00 | 1,385.00 | 1,410.00 | 13,220.31 | 196,384 |
| 2021-11-01 | 1,390.00 | 1,430.00 | 1,380.00 | 1,380.00 | 12,939.03 | 46,402 |
| 2021-10-29 | 1,395.00 | 1,425.00 | 1,385.00 | 1,390.00 | 13,032.79 | 38,886 |
| 2021-10-28 | 1,425.00 | 1,495.00 | 1,390.00 | 1,390.00 | 13,032.79 | 91,077 |
| 2021-10-27 | 1,465.00 | 1,465.00 | 1,400.00 | 1,415.00 | 13,267.20 | 52,227 |
| 2021-10-26 | 1,455.00 | 1,470.00 | 1,430.00 | 1,455.00 | 13,642.24 | 41,606 |
| 2021-10-25 | 1,515.00 | 1,520.00 | 1,445.00 | 1,455.00 | 13,642.24 | 63,276 |
| 2021-10-22 | 1,550.00 | 1,555.00 | 1,510.00 | 1,510.00 | 14,157.93 | 23,433 |
| 2021-10-21 | 1,540.00 | 1,555.00 | 1,515.00 | 1,520.00 | 14,251.69 | 32,768 |
| 2021-10-20 | 1,520.00 | 1,580.00 | 1,500.00 | 1,545.00 | 14,486.09 | 67,226 |
| 2021-10-19 | 1,505.00 | 1,525.00 | 1,485.00 | 1,505.00 | 14,111.05 | 27,490 |
| 2021-10-18 | 1,490.00 | 1,530.00 | 1,460.00 | 1,500.00 | 14,064.16 | 40,629 |
| 2021-10-15 | 1,495.00 | 1,495.00 | 1,470.00 | 1,480.00 | 13,876.64 | 40,767 |
| 2021-10-14 | 1,450.00 | 1,490.00 | 1,445.00 | 1,480.00 | 13,876.64 | 25,815 |
← NewerPage 20 of 20 · 1,194 trading days
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.