CUROCOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 537.00 | 559.00 | 513.00 | 548.00 | 5,480.00 | 33,902 |
| 2024-12-03 | 557.00 | 564.00 | 539.00 | 540.00 | 5,400.00 | 49,615 |
| 2024-12-02 | 605.00 | 618.00 | 550.00 | 557.00 | 5,570.00 | 62,160 |
| 2024-11-29 | 588.00 | 613.00 | 577.00 | 605.00 | 6,050.00 | 43,337 |
| 2024-11-28 | 556.00 | 608.00 | 555.00 | 596.00 | 5,960.00 | 79,004 |
| 2024-11-27 | 555.00 | 566.00 | 544.00 | 553.00 | 5,530.00 | 35,057 |
| 2024-11-26 | 542.00 | 558.00 | 542.00 | 556.00 | 5,560.00 | 18,222 |
| 2024-11-25 | 534.00 | 576.00 | 530.00 | 552.00 | 5,520.00 | 67,759 |
| 2024-11-22 | 542.00 | 567.00 | 539.00 | 567.00 | 5,670.00 | 23,716 |
| 2024-11-21 | 577.00 | 578.00 | 551.00 | 551.00 | 5,510.00 | 39,340 |
| 2024-11-20 | 576.00 | 585.00 | 556.00 | 577.00 | 5,770.00 | 30,970 |
| 2024-11-19 | 573.00 | 583.00 | 555.00 | 576.00 | 5,760.00 | 43,657 |
| 2024-11-18 | 591.00 | 602.00 | 566.00 | 573.00 | 5,730.00 | 37,495 |
| 2024-11-15 | 597.00 | 607.00 | 554.00 | 596.00 | 5,960.00 | 25,542 |
| 2024-11-14 | 613.00 | 619.00 | 585.00 | 597.00 | 5,970.00 | 50,883 |
| 2024-11-13 | 636.00 | 660.00 | 605.00 | 613.00 | 6,130.00 | 63,422 |
| 2024-11-12 | 603.00 | 659.00 | 601.00 | 639.00 | 6,390.00 | 85,664 |
| 2024-11-11 | 626.00 | 632.00 | 609.00 | 611.00 | 6,110.00 | 58,672 |
| 2024-11-08 | 592.00 | 649.00 | 588.00 | 626.00 | 6,260.00 | 183,301 |
| 2024-11-07 | 607.00 | 614.00 | 557.00 | 591.00 | 5,910.00 | 170,355 |
| 2024-11-06 | 642.00 | 815.00 | 590.00 | 590.00 | 5,900.00 | 728,931 |
| 2024-11-05 | 688.00 | 696.00 | 642.00 | 642.00 | 6,420.00 | 63,677 |
| 2024-11-04 | 695.00 | 715.00 | 674.00 | 690.00 | 6,900.00 | 84,585 |
| 2024-11-01 | 745.00 | 775.00 | 684.00 | 690.00 | 6,900.00 | 260,074 |
| 2024-10-31 | 760.00 | 788.00 | 715.00 | 745.00 | 7,450.00 | 109,787 |
| 2024-10-30 | 690.00 | 769.00 | 673.00 | 760.00 | 7,600.00 | 195,777 |
| 2024-10-29 | 711.00 | 711.00 | 670.00 | 690.00 | 6,900.00 | 72,911 |
| 2024-10-28 | 702.00 | 715.00 | 697.00 | 707.00 | 7,070.00 | 14,072 |
| 2024-10-25 | 692.00 | 716.00 | 689.00 | 702.00 | 7,020.00 | 7,785 |
| 2024-10-24 | 704.00 | 722.00 | 684.00 | 692.00 | 6,920.00 | 31,092 |
| 2024-10-23 | 698.00 | 714.00 | 669.00 | 704.00 | 7,040.00 | 53,589 |
| 2024-10-22 | 709.00 | 750.00 | 678.00 | 698.00 | 6,980.00 | 75,975 |
| 2024-10-21 | 714.00 | 719.00 | 704.00 | 704.00 | 7,040.00 | 15,232 |
| 2024-10-18 | 726.00 | 738.00 | 702.00 | 714.00 | 7,140.00 | 34,529 |
| 2024-10-17 | 739.00 | 741.00 | 701.00 | 726.00 | 7,260.00 | 67,168 |
| 2024-10-16 | 753.00 | 753.00 | 685.00 | 722.00 | 7,220.00 | 110,709 |
| 2024-10-15 | 734.00 | 888.00 | 731.00 | 760.00 | 7,600.00 | 669,600 |
| 2024-10-14 | 713.00 | 735.00 | 700.00 | 734.00 | 7,340.00 | 46,590 |
| 2024-10-11 | 768.00 | 768.00 | 708.00 | 712.00 | 7,120.00 | 51,680 |
| 2024-10-10 | 756.00 | 792.00 | 733.00 | 764.00 | 7,163.35 | 90,130 |
| 2024-10-08 | 762.00 | 812.00 | 762.00 | 786.00 | 7,369.62 | 91,035 |
| 2024-10-07 | 720.00 | 777.00 | 716.00 | 774.00 | 7,257.11 | 69,240 |
| 2024-10-04 | 720.00 | 732.00 | 714.00 | 720.00 | 6,750.80 | 24,755 |
| 2024-10-02 | 710.00 | 746.00 | 699.00 | 728.00 | 6,825.81 | 41,283 |
| 2024-09-30 | 700.00 | 724.00 | 697.00 | 710.00 | 6,657.04 | 33,591 |
| 2024-09-27 | 726.00 | 738.00 | 694.00 | 707.00 | 6,628.91 | 37,726 |
| 2024-09-26 | 731.00 | 752.00 | 721.00 | 726.00 | 6,807.06 | 22,215 |
| 2024-09-25 | 732.00 | 805.00 | 725.00 | 739.00 | 6,928.95 | 95,518 |
| 2024-09-24 | 725.00 | 737.00 | 716.00 | 729.00 | 6,835.18 | 29,003 |
| 2024-09-23 | 737.00 | 744.00 | 715.00 | 725.00 | 6,797.68 | 18,740 |
| 2024-09-20 | 750.00 | 764.00 | 700.00 | 737.00 | 6,910.19 | 98,220 |
| 2024-09-19 | 800.00 | 809.00 | 715.00 | 747.00 | 7,003.95 | 110,424 |
| 2024-09-13 | 787.00 | 812.00 | 774.00 | 791.00 | 7,416.50 | 18,704 |
| 2024-09-12 | 788.00 | 805.00 | 783.00 | 784.00 | 7,350.87 | 10,274 |
| 2024-09-11 | 794.00 | 818.00 | 777.00 | 788.00 | 7,388.37 | 33,682 |
| 2024-09-10 | 814.00 | 819.00 | 792.00 | 803.00 | 7,529.02 | 16,376 |
| 2024-09-09 | 800.00 | 820.00 | 789.00 | 814.00 | 7,632.15 | 22,165 |
| 2024-09-06 | 824.00 | 837.00 | 785.00 | 817.00 | 7,660.28 | 27,968 |
| 2024-09-05 | 788.00 | 847.00 | 770.00 | 824.00 | 7,725.91 | 119,975 |
| 2024-09-04 | 800.00 | 854.00 | 735.00 | 788.00 | 7,388.37 | 307,800 |
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.