CUROCOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 800.00 | 854.00 | 735.00 | 788.00 | 7,388.37 | 307,800 |
| 2024-09-03 | 892.00 | 904.00 | 879.00 | 886.00 | 8,307.23 | 42,600 |
| 2024-09-02 | 885.00 | 912.00 | 873.00 | 886.00 | 8,307.23 | 66,969 |
| 2024-08-30 | 855.00 | 884.00 | 839.00 | 882.00 | 8,269.73 | 80,260 |
| 2024-08-29 | 892.00 | 915.00 | 846.00 | 855.00 | 8,016.57 | 178,135 |
| 2024-08-28 | 860.00 | 1,085.00 | 837.00 | 897.00 | 8,410.37 | 1,608,553 |
| 2024-08-27 | 891.00 | 891.00 | 831.00 | 838.00 | 7,857.18 | 44,422 |
| 2024-08-26 | 914.00 | 934.00 | 871.00 | 874.00 | 8,194.72 | 56,579 |
| 2024-08-23 | 902.00 | 916.00 | 895.00 | 914.00 | 8,569.76 | 38,628 |
| 2024-08-22 | 910.00 | 929.00 | 870.00 | 908.00 | 8,513.51 | 56,598 |
| 2024-08-21 | 905.00 | 940.00 | 899.00 | 910.00 | 8,532.26 | 85,838 |
| 2024-08-20 | 905.00 | 909.00 | 869.00 | 905.00 | 8,485.38 | 87,669 |
| 2024-08-19 | 837.00 | 910.00 | 829.00 | 904.00 | 8,476.00 | 109,554 |
| 2024-08-16 | 853.00 | 875.00 | 828.00 | 828.00 | 7,763.42 | 51,284 |
| 2024-08-14 | 850.00 | 875.00 | 838.00 | 853.00 | 7,997.82 | 42,577 |
| 2024-08-13 | 828.00 | 840.00 | 801.00 | 840.00 | 7,875.93 | 41,214 |
| 2024-08-12 | 810.00 | 838.00 | 810.00 | 820.00 | 7,688.41 | 37,254 |
| 2024-08-09 | 792.00 | 825.00 | 792.00 | 810.00 | 7,594.65 | 27,828 |
| 2024-08-08 | 794.00 | 804.00 | 775.00 | 790.00 | 7,407.13 | 21,172 |
| 2024-08-07 | 800.00 | 810.00 | 794.00 | 794.00 | 7,444.63 | 17,678 |
| 2024-08-06 | 740.00 | 810.00 | 740.00 | 799.00 | 7,491.51 | 41,240 |
| 2024-08-05 | 810.00 | 824.00 | 699.00 | 739.00 | 6,928.95 | 66,067 |
| 2024-08-02 | 809.00 | 840.00 | 778.00 | 819.00 | 7,679.03 | 76,977 |
| 2024-08-01 | 796.00 | 809.00 | 781.00 | 809.00 | 7,585.27 | 37,180 |
| 2024-07-31 | 798.00 | 803.00 | 782.00 | 802.00 | 7,519.64 | 23,947 |
| 2024-07-30 | 817.00 | 821.00 | 789.00 | 805.00 | 7,547.77 | 47,158 |
| 2024-07-29 | 762.00 | 900.00 | 757.00 | 824.00 | 7,725.91 | 217,704 |
| 2024-07-26 | 755.00 | 770.00 | 749.00 | 757.00 | 7,097.72 | 20,176 |
| 2024-07-25 | 775.00 | 798.00 | 748.00 | 763.00 | 7,153.97 | 47,609 |
| 2024-07-24 | 830.00 | 830.00 | 784.00 | 789.00 | 7,397.75 | 20,907 |
| 2024-07-23 | 819.00 | 842.00 | 804.00 | 812.00 | 7,613.40 | 23,845 |
| 2024-07-22 | 786.00 | 824.00 | 752.00 | 819.00 | 7,679.03 | 43,549 |
| 2024-07-19 | 763.00 | 800.00 | 731.00 | 786.00 | 7,369.62 | 49,160 |
| 2024-07-18 | 783.00 | 801.00 | 752.00 | 782.00 | 7,332.12 | 20,989 |
| 2024-07-17 | 797.00 | 807.00 | 775.00 | 783.00 | 7,341.49 | 22,621 |
| 2024-07-16 | 776.00 | 815.00 | 776.00 | 797.00 | 7,472.76 | 35,652 |
| 2024-07-12 | 808.00 | 845.00 | 807.00 | 812.00 | 7,613.40 | 30,912 |
| 2024-07-11 | 846.00 | 860.00 | 808.00 | 808.00 | 7,575.90 | 41,120 |
| 2024-07-10 | 878.00 | 887.00 | 844.00 | 846.00 | 7,932.19 | 37,610 |
| 2024-07-09 | 890.00 | 910.00 | 877.00 | 877.00 | 8,222.85 | 24,203 |
| 2024-07-08 | 877.00 | 893.00 | 866.00 | 890.00 | 8,344.74 | 33,984 |
| 2024-07-05 | 870.00 | 878.00 | 840.00 | 877.00 | 8,222.85 | 34,713 |
| 2024-07-04 | 899.00 | 906.00 | 866.00 | 867.00 | 8,129.09 | 45,576 |
| 2024-07-03 | 911.00 | 917.00 | 897.00 | 907.00 | 8,504.13 | 35,890 |
| 2024-07-02 | 916.00 | 922.00 | 878.00 | 913.00 | 8,560.39 | 43,058 |
| 2024-07-01 | 881.00 | 916.00 | 880.00 | 904.00 | 8,476.00 | 55,992 |
| 2024-06-28 | 850.00 | 1,000.00 | 835.00 | 892.00 | 8,363.49 | 504,380 |
| 2024-06-27 | 962.00 | 962.00 | 910.00 | 910.00 | 8,532.26 | 89,770 |
| 2024-06-26 | 925.00 | 965.00 | 904.00 | 962.00 | 9,019.82 | 117,966 |
| 2024-06-25 | 835.00 | 918.00 | 835.00 | 911.00 | 8,541.64 | 105,180 |
| 2024-06-24 | 861.00 | 861.00 | 833.00 | 835.00 | 7,829.05 | 32,314 |
| 2024-06-21 | 875.00 | 886.00 | 855.00 | 861.00 | 8,072.83 | 38,946 |
| 2024-06-20 | 839.00 | 894.00 | 834.00 | 873.00 | 8,185.34 | 50,715 |
| 2024-06-19 | 882.00 | 915.00 | 834.00 | 834.00 | 7,819.68 | 71,809 |
| 2024-06-18 | 906.00 | 929.00 | 860.00 | 903.00 | 8,466.63 | 93,504 |
| 2024-06-17 | 818.00 | 930.00 | 806.00 | 915.00 | 8,579.14 | 260,996 |
| 2024-06-14 | 787.00 | 825.00 | 761.00 | 818.00 | 7,669.66 | 54,887 |
| 2024-06-13 | 763.00 | 794.00 | 743.00 | 787.00 | 7,379.00 | 37,899 |
| 2024-06-12 | 813.00 | 819.00 | 756.00 | 763.00 | 7,153.97 | 72,780 |
| 2024-06-11 | 773.00 | 815.00 | 760.00 | 810.00 | 7,594.65 | 49,080 |
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.