CUROCOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-10 | 623.00 | 629.00 | 577.00 | 590.00 | 5,900.00 | 89,111 |
| 2025-06-09 | 638.00 | 647.00 | 604.00 | 625.00 | 6,250.00 | 48,899 |
| 2025-06-05 | 606.00 | 648.00 | 605.00 | 644.00 | 6,440.00 | 37,222 |
| 2025-06-04 | 611.00 | 630.00 | 600.00 | 606.00 | 6,060.00 | 40,795 |
| 2025-06-02 | 635.00 | 635.00 | 604.00 | 605.00 | 6,050.00 | 25,859 |
| 2025-05-30 | 630.00 | 640.00 | 614.00 | 628.00 | 6,280.00 | 37,309 |
| 2025-05-29 | 628.00 | 645.00 | 618.00 | 630.00 | 6,300.00 | 23,859 |
| 2025-05-28 | 652.00 | 664.00 | 626.00 | 628.00 | 6,280.00 | 57,796 |
| 2025-05-27 | 630.00 | 652.00 | 625.00 | 651.00 | 6,510.00 | 85,676 |
| 2025-05-26 | 583.00 | 624.00 | 572.00 | 612.00 | 6,120.00 | 77,679 |
| 2025-05-23 | 538.00 | 667.00 | 533.00 | 584.00 | 5,840.00 | 361,655 |
| 2025-05-22 | 540.00 | 559.00 | 530.00 | 543.00 | 5,430.00 | 20,151 |
| 2025-05-21 | 574.00 | 575.00 | 543.00 | 546.00 | 5,460.00 | 18,322 |
| 2025-05-20 | 570.00 | 583.00 | 540.00 | 563.00 | 5,630.00 | 44,813 |
| 2025-05-19 | 581.00 | 581.00 | 547.00 | 570.00 | 5,700.00 | 46,098 |
| 2025-05-16 | 574.00 | 631.00 | 563.00 | 581.00 | 5,810.00 | 244,819 |
| 2025-05-15 | 535.00 | 682.00 | 521.00 | 580.00 | 5,800.00 | 1,325,973 |
| 2025-05-14 | 561.00 | 565.00 | 525.00 | 525.00 | 5,250.00 | 42,583 |
| 2025-05-13 | 509.00 | 559.00 | 508.00 | 550.00 | 5,500.00 | 83,040 |
| 2025-05-12 | 506.00 | 515.00 | 503.00 | 514.00 | 5,140.00 | 17,137 |
| 2025-05-09 | 490.00 | 516.00 | 490.00 | 508.00 | 5,080.00 | 36,879 |
| 2025-05-08 | 498.00 | 511.00 | 495.00 | 511.00 | 5,110.00 | 23,873 |
| 2025-05-07 | 500.00 | 501.00 | 491.00 | 498.00 | 4,980.00 | 11,870 |
| 2025-05-02 | 500.00 | 516.00 | 495.00 | 500.00 | 5,000.00 | 15,804 |
| 2025-04-30 | 512.00 | 519.00 | 500.00 | 503.00 | 5,030.00 | 19,236 |
| 2025-04-29 | 525.00 | 525.00 | 497.00 | 510.00 | 5,100.00 | 34,516 |
| 2025-04-28 | 518.00 | 519.00 | 486.00 | 504.00 | 5,040.00 | 75,216 |
| 2025-04-25 | 527.00 | 535.00 | 509.00 | 518.00 | 5,180.00 | 33,710 |
| 2025-04-24 | 526.00 | 538.00 | 515.00 | 529.00 | 5,290.00 | 26,782 |
| 2025-04-23 | 500.00 | 540.00 | 500.00 | 530.00 | 5,300.00 | 51,136 |
| 2025-04-22 | 507.00 | 508.00 | 496.00 | 505.00 | 5,050.00 | 19,103 |
| 2025-04-21 | 523.00 | 523.00 | 495.00 | 507.00 | 5,070.00 | 39,230 |
| 2025-04-18 | 496.00 | 515.00 | 489.00 | 511.00 | 5,110.00 | 28,767 |
| 2025-04-17 | 502.00 | 503.00 | 490.00 | 492.00 | 4,920.00 | 25,592 |
| 2025-04-16 | 504.00 | 516.00 | 490.00 | 495.00 | 4,950.00 | 29,788 |
| 2025-04-15 | 516.00 | 516.00 | 498.00 | 512.00 | 5,120.00 | 23,283 |
| 2025-04-14 | 497.00 | 515.00 | 469.00 | 513.00 | 5,130.00 | 38,117 |
| 2025-04-11 | 497.00 | 502.00 | 489.00 | 496.00 | 4,960.00 | 16,315 |
| 2025-04-10 | 513.00 | 513.00 | 466.00 | 498.00 | 4,980.00 | 25,155 |
| 2025-04-09 | 504.00 | 519.00 | 479.00 | 486.00 | 4,860.00 | 36,966 |
| 2025-04-08 | 500.00 | 525.00 | 495.00 | 504.00 | 5,040.00 | 35,970 |
| 2025-04-07 | 517.00 | 517.00 | 489.00 | 500.00 | 5,000.00 | 18,382 |
| 2025-04-04 | 517.00 | 517.00 | 504.00 | 517.00 | 5,170.00 | 13,751 |
| 2025-04-03 | 523.00 | 530.00 | 512.00 | 517.00 | 5,170.00 | 10,247 |
| 2025-04-02 | 529.00 | 530.00 | 505.00 | 529.00 | 5,290.00 | 26,327 |
| 2025-04-01 | 557.00 | 557.00 | 514.00 | 529.00 | 5,290.00 | 22,972 |
| 2025-03-31 | 536.00 | 545.00 | 513.00 | 516.00 | 5,160.00 | 20,010 |
| 2025-03-28 | 530.00 | 549.00 | 515.00 | 535.00 | 5,350.00 | 15,962 |
| 2025-03-27 | 560.00 | 560.00 | 514.00 | 530.00 | 5,300.00 | 46,733 |
| 2025-03-26 | 532.00 | 564.00 | 510.00 | 561.00 | 5,610.00 | 61,376 |
| 2025-03-25 | 493.00 | 538.00 | 490.00 | 533.00 | 5,330.00 | 96,145 |
| 2025-03-24 | 491.00 | 518.00 | 487.00 | 494.00 | 4,940.00 | 25,456 |
| 2025-03-21 | 481.00 | 513.00 | 481.00 | 492.00 | 4,920.00 | 51,986 |
| 2025-03-20 | 446.00 | 508.00 | 446.00 | 481.00 | 4,810.00 | 144,081 |
| 2025-03-19 | 440.00 | 450.00 | 435.00 | 445.00 | 4,450.00 | 9,402 |
| 2025-03-18 | 449.00 | 469.00 | 437.00 | 440.00 | 4,400.00 | 42,725 |
| 2025-03-17 | 475.00 | 479.00 | 449.00 | 454.00 | 4,540.00 | 60,218 |
| 2025-03-14 | 488.00 | 488.00 | 461.00 | 480.00 | 4,800.00 | 25,400 |
| 2025-03-13 | 454.00 | 471.00 | 450.00 | 461.00 | 4,610.00 | 7,120 |
| 2025-03-12 | 453.00 | 465.00 | 444.00 | 454.00 | 4,540.00 | 8,926 |
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.