Curexo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10,000.00 | 10,120.00 | 9,920.00 | 10,010.00 | 10,010.00 | 112,421 |
| 2024-07-26 | 10,150.00 | 10,230.00 | 9,910.00 | 10,000.00 | 10,000.00 | 160,728 |
| 2024-07-25 | 9,910.00 | 10,290.00 | 9,850.00 | 10,100.00 | 10,100.00 | 249,758 |
| 2024-07-24 | 9,800.00 | 10,240.00 | 9,700.00 | 10,130.00 | 10,130.00 | 196,550 |
| 2024-07-23 | 9,760.00 | 10,050.00 | 9,760.00 | 9,850.00 | 9,850.00 | 210,225 |
| 2024-07-22 | 10,120.00 | 10,160.00 | 9,720.00 | 9,750.00 | 9,750.00 | 318,618 |
| 2024-07-19 | 10,400.00 | 10,430.00 | 10,040.00 | 10,160.00 | 10,160.00 | 272,272 |
| 2024-07-18 | 10,680.00 | 10,890.00 | 10,330.00 | 10,480.00 | 10,480.00 | 373,709 |
| 2024-07-17 | 10,670.00 | 11,020.00 | 10,560.00 | 10,670.00 | 10,670.00 | 456,768 |
| 2024-07-16 | 10,320.00 | 11,240.00 | 10,320.00 | 10,760.00 | 10,760.00 | 1,267,803 |
| 2024-07-15 | 10,170.00 | 10,350.00 | 10,110.00 | 10,260.00 | 10,260.00 | 204,528 |
| 2024-07-12 | 10,490.00 | 10,630.00 | 10,230.00 | 10,290.00 | 10,290.00 | 444,342 |
| 2024-07-11 | 10,660.00 | 10,700.00 | 10,400.00 | 10,450.00 | 10,450.00 | 257,956 |
| 2024-07-10 | 9,970.00 | 10,770.00 | 9,950.00 | 10,720.00 | 10,720.00 | 617,519 |
| 2024-07-09 | 10,150.00 | 10,360.00 | 10,010.00 | 10,010.00 | 10,010.00 | 411,853 |
| 2024-07-08 | 10,000.00 | 10,240.00 | 9,900.00 | 10,180.00 | 10,180.00 | 248,353 |
| 2024-07-05 | 10,300.00 | 10,800.00 | 10,090.00 | 10,100.00 | 10,100.00 | 651,095 |
| 2024-07-04 | 10,750.00 | 10,760.00 | 10,200.00 | 10,300.00 | 10,300.00 | 693,820 |
| 2024-07-03 | 9,990.00 | 11,920.00 | 9,810.00 | 10,640.00 | 10,640.00 | 6,652,524 |
| 2024-07-02 | 10,560.00 | 10,590.00 | 9,960.00 | 9,980.00 | 9,980.00 | 262,678 |
| 2024-07-01 | 10,000.00 | 10,640.00 | 9,910.00 | 10,560.00 | 10,560.00 | 448,804 |
| 2024-06-28 | 9,960.00 | 10,140.00 | 9,730.00 | 9,800.00 | 9,800.00 | 177,644 |
| 2024-06-27 | 9,560.00 | 10,190.00 | 9,420.00 | 10,030.00 | 10,030.00 | 398,808 |
| 2024-06-26 | 9,720.00 | 9,840.00 | 9,560.00 | 9,560.00 | 9,560.00 | 187,086 |
| 2024-06-25 | 9,850.00 | 9,970.00 | 9,700.00 | 9,770.00 | 9,770.00 | 127,149 |
| 2024-06-24 | 9,910.00 | 9,910.00 | 9,680.00 | 9,840.00 | 9,840.00 | 199,054 |
| 2024-06-21 | 10,190.00 | 10,200.00 | 9,910.00 | 9,910.00 | 9,910.00 | 282,206 |
| 2024-06-20 | 10,260.00 | 10,490.00 | 10,170.00 | 10,210.00 | 10,210.00 | 141,567 |
| 2024-06-19 | 10,480.00 | 10,570.00 | 10,170.00 | 10,190.00 | 10,190.00 | 231,994 |
| 2024-06-18 | 10,600.00 | 10,700.00 | 10,430.00 | 10,480.00 | 10,480.00 | 194,444 |
| 2024-06-17 | 10,780.00 | 10,910.00 | 10,500.00 | 10,620.00 | 10,620.00 | 168,514 |
| 2024-06-14 | 10,980.00 | 11,180.00 | 10,750.00 | 10,870.00 | 10,870.00 | 188,631 |
| 2024-06-13 | 11,070.00 | 11,290.00 | 10,950.00 | 10,950.00 | 10,950.00 | 263,739 |
| 2024-06-12 | 11,040.00 | 11,410.00 | 10,920.00 | 11,070.00 | 11,070.00 | 308,549 |
| 2024-06-11 | 10,240.00 | 11,020.00 | 10,240.00 | 10,920.00 | 10,920.00 | 397,422 |
| 2024-06-10 | 10,310.00 | 10,330.00 | 10,160.00 | 10,310.00 | 10,310.00 | 179,351 |
| 2024-06-07 | 10,390.00 | 10,480.00 | 10,300.00 | 10,310.00 | 10,310.00 | 169,447 |
| 2024-06-05 | 10,330.00 | 10,500.00 | 10,110.00 | 10,380.00 | 10,380.00 | 263,960 |
| 2024-06-04 | 10,350.00 | 10,480.00 | 10,280.00 | 10,300.00 | 10,300.00 | 151,453 |
| 2024-06-03 | 10,300.00 | 10,650.00 | 10,250.00 | 10,350.00 | 10,350.00 | 185,124 |
| 2024-05-31 | 10,630.00 | 10,800.00 | 10,390.00 | 10,390.00 | 10,390.00 | 522,671 |
| 2024-05-30 | 10,390.00 | 10,650.00 | 10,330.00 | 10,650.00 | 10,650.00 | 206,900 |
| 2024-05-29 | 10,730.00 | 10,850.00 | 10,470.00 | 10,470.00 | 10,470.00 | 219,384 |
| 2024-05-28 | 10,970.00 | 11,060.00 | 10,730.00 | 10,730.00 | 10,730.00 | 222,042 |
| 2024-05-27 | 10,960.00 | 11,010.00 | 10,550.00 | 10,980.00 | 10,980.00 | 449,294 |
| 2024-05-24 | 11,320.00 | 11,320.00 | 10,940.00 | 10,970.00 | 10,970.00 | 274,925 |
| 2024-05-23 | 11,120.00 | 11,430.00 | 10,940.00 | 11,430.00 | 11,430.00 | 232,096 |
| 2024-05-22 | 11,380.00 | 11,390.00 | 11,080.00 | 11,220.00 | 11,220.00 | 197,642 |
| 2024-05-21 | 11,720.00 | 11,730.00 | 11,390.00 | 11,390.00 | 11,390.00 | 207,021 |
| 2024-05-20 | 11,850.00 | 11,960.00 | 11,520.00 | 11,560.00 | 11,560.00 | 221,945 |
| 2024-05-17 | 11,800.00 | 12,240.00 | 11,750.00 | 11,810.00 | 11,810.00 | 228,222 |
| 2024-05-16 | 11,840.00 | 11,970.00 | 11,690.00 | 11,690.00 | 11,690.00 | 126,431 |
| 2024-05-14 | 11,570.00 | 11,710.00 | 11,510.00 | 11,630.00 | 11,630.00 | 115,668 |
| 2024-05-13 | 12,130.00 | 12,300.00 | 11,500.00 | 11,570.00 | 11,570.00 | 320,109 |
| 2024-05-10 | 12,270.00 | 12,740.00 | 12,200.00 | 12,240.00 | 12,240.00 | 292,061 |
| 2024-05-09 | 12,300.00 | 12,460.00 | 12,110.00 | 12,140.00 | 12,140.00 | 149,265 |
| 2024-05-08 | 12,240.00 | 12,310.00 | 12,100.00 | 12,250.00 | 12,250.00 | 146,494 |
| 2024-05-07 | 12,250.00 | 12,300.00 | 12,120.00 | 12,190.00 | 12,190.00 | 169,615 |
| 2024-05-03 | 12,040.00 | 12,170.00 | 12,010.00 | 12,120.00 | 12,120.00 | 106,519 |
| 2024-05-02 | 12,280.00 | 12,360.00 | 12,010.00 | 12,030.00 | 12,030.00 | 154,442 |
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.