Curexo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12,150.00 | 12,330.00 | 12,120.00 | 12,270.00 | 12,270.00 | 155,718 |
| 2024-04-29 | 12,030.00 | 12,230.00 | 11,980.00 | 12,230.00 | 12,230.00 | 222,230 |
| 2024-04-26 | 12,060.00 | 12,160.00 | 11,870.00 | 11,980.00 | 11,980.00 | 124,810 |
| 2024-04-25 | 12,020.00 | 12,150.00 | 11,950.00 | 12,020.00 | 12,020.00 | 79,144 |
| 2024-04-24 | 11,950.00 | 12,170.00 | 11,950.00 | 12,140.00 | 12,140.00 | 154,897 |
| 2024-04-23 | 11,910.00 | 12,110.00 | 11,810.00 | 11,810.00 | 11,810.00 | 127,927 |
| 2024-04-22 | 11,700.00 | 12,040.00 | 11,650.00 | 11,880.00 | 11,880.00 | 181,929 |
| 2024-04-19 | 11,960.00 | 11,960.00 | 11,410.00 | 11,700.00 | 11,700.00 | 223,966 |
| 2024-04-18 | 11,600.00 | 12,090.00 | 11,570.00 | 12,080.00 | 12,080.00 | 165,562 |
| 2024-04-17 | 11,560.00 | 11,850.00 | 11,560.00 | 11,630.00 | 11,630.00 | 167,286 |
| 2024-04-16 | 11,790.00 | 11,990.00 | 11,490.00 | 11,590.00 | 11,590.00 | 339,810 |
| 2024-04-15 | 12,070.00 | 12,090.00 | 11,850.00 | 11,990.00 | 11,990.00 | 203,868 |
| 2024-04-12 | 12,450.00 | 12,580.00 | 12,200.00 | 12,240.00 | 12,240.00 | 236,294 |
| 2024-04-11 | 12,310.00 | 12,450.00 | 12,130.00 | 12,390.00 | 12,390.00 | 193,838 |
| 2024-04-09 | 12,450.00 | 12,780.00 | 12,450.00 | 12,530.00 | 12,530.00 | 231,198 |
| 2024-04-08 | 12,750.00 | 12,760.00 | 12,280.00 | 12,450.00 | 12,450.00 | 337,245 |
| 2024-04-05 | 12,780.00 | 12,810.00 | 12,350.00 | 12,500.00 | 12,500.00 | 356,847 |
| 2024-04-04 | 13,020.00 | 13,150.00 | 12,660.00 | 12,820.00 | 12,820.00 | 414,726 |
| 2024-04-03 | 13,010.00 | 13,330.00 | 12,840.00 | 12,970.00 | 12,970.00 | 414,285 |
| 2024-04-02 | 13,740.00 | 13,740.00 | 13,010.00 | 13,040.00 | 13,040.00 | 396,108 |
| 2024-04-01 | 13,480.00 | 13,780.00 | 13,270.00 | 13,650.00 | 13,650.00 | 279,545 |
| 2024-03-29 | 13,820.00 | 13,850.00 | 13,550.00 | 13,550.00 | 13,550.00 | 385,535 |
| 2024-03-28 | 14,050.00 | 14,130.00 | 13,790.00 | 13,820.00 | 13,820.00 | 242,899 |
| 2024-03-27 | 14,090.00 | 14,190.00 | 13,880.00 | 13,910.00 | 13,910.00 | 246,823 |
| 2024-03-26 | 14,110.00 | 14,240.00 | 13,980.00 | 14,000.00 | 14,000.00 | 282,580 |
| 2024-03-25 | 14,310.00 | 14,440.00 | 14,060.00 | 14,170.00 | 14,170.00 | 378,135 |
| 2024-03-22 | 13,930.00 | 14,230.00 | 13,900.00 | 14,070.00 | 14,070.00 | 265,507 |
| 2024-03-21 | 14,100.00 | 14,240.00 | 13,910.00 | 13,930.00 | 13,930.00 | 299,033 |
| 2024-03-20 | 14,270.00 | 14,380.00 | 13,940.00 | 13,990.00 | 13,990.00 | 256,608 |
| 2024-03-19 | 14,170.00 | 14,700.00 | 13,970.00 | 14,240.00 | 14,240.00 | 443,391 |
| 2024-03-18 | 13,880.00 | 14,230.00 | 13,880.00 | 14,110.00 | 14,110.00 | 311,664 |
| 2024-03-15 | 14,190.00 | 14,190.00 | 13,860.00 | 13,880.00 | 13,880.00 | 298,902 |
| 2024-03-14 | 14,590.00 | 14,680.00 | 14,180.00 | 14,210.00 | 14,210.00 | 282,737 |
| 2024-03-13 | 14,250.00 | 14,730.00 | 14,050.00 | 14,590.00 | 14,590.00 | 427,099 |
| 2024-03-12 | 14,080.00 | 14,190.00 | 13,840.00 | 14,190.00 | 14,190.00 | 274,485 |
| 2024-03-11 | 14,180.00 | 14,280.00 | 13,850.00 | 14,120.00 | 14,120.00 | 212,187 |
| 2024-03-08 | 13,610.00 | 14,450.00 | 13,610.00 | 14,180.00 | 14,180.00 | 517,409 |
| 2024-03-07 | 14,490.00 | 14,490.00 | 13,590.00 | 13,610.00 | 13,610.00 | 811,977 |
| 2024-03-06 | 14,680.00 | 14,690.00 | 14,470.00 | 14,480.00 | 14,480.00 | 310,907 |
| 2024-03-05 | 15,120.00 | 15,320.00 | 14,730.00 | 14,820.00 | 14,820.00 | 336,689 |
| 2024-03-04 | 14,870.00 | 15,330.00 | 14,870.00 | 15,120.00 | 15,120.00 | 300,749 |
| 2024-02-29 | 14,940.00 | 14,950.00 | 14,730.00 | 14,900.00 | 14,900.00 | 312,178 |
| 2024-02-28 | 15,070.00 | 15,200.00 | 14,900.00 | 14,980.00 | 14,980.00 | 312,940 |
| 2024-02-27 | 15,050.00 | 15,290.00 | 14,730.00 | 15,070.00 | 15,070.00 | 408,981 |
| 2024-02-26 | 15,500.00 | 15,530.00 | 15,100.00 | 15,100.00 | 15,100.00 | 465,042 |
| 2024-02-23 | 16,190.00 | 16,190.00 | 15,500.00 | 15,500.00 | 15,500.00 | 603,353 |
| 2024-02-22 | 15,880.00 | 16,250.00 | 15,810.00 | 16,070.00 | 16,070.00 | 336,572 |
| 2024-02-21 | 16,020.00 | 16,180.00 | 15,830.00 | 15,850.00 | 15,850.00 | 337,888 |
| 2024-02-20 | 16,180.00 | 16,240.00 | 15,860.00 | 16,080.00 | 16,080.00 | 400,582 |
| 2024-02-19 | 16,010.00 | 16,440.00 | 15,850.00 | 16,180.00 | 16,180.00 | 782,003 |
| 2024-02-16 | 15,640.00 | 16,050.00 | 15,560.00 | 15,700.00 | 15,700.00 | 557,611 |
| 2024-02-15 | 15,730.00 | 15,970.00 | 15,540.00 | 15,590.00 | 15,590.00 | 403,164 |
| 2024-02-14 | 15,350.00 | 15,790.00 | 15,150.00 | 15,630.00 | 15,630.00 | 353,150 |
| 2024-02-13 | 15,360.00 | 15,660.00 | 15,140.00 | 15,550.00 | 15,550.00 | 329,590 |
| 2024-02-08 | 15,580.00 | 15,810.00 | 15,330.00 | 15,370.00 | 15,370.00 | 272,331 |
| 2024-02-07 | 15,950.00 | 15,960.00 | 15,240.00 | 15,370.00 | 15,370.00 | 303,752 |
| 2024-02-06 | 15,560.00 | 15,970.00 | 15,130.00 | 15,810.00 | 15,810.00 | 327,663 |
| 2024-02-05 | 15,980.00 | 16,180.00 | 15,540.00 | 15,720.00 | 15,720.00 | 441,656 |
| 2024-02-02 | 15,080.00 | 15,740.00 | 14,960.00 | 15,710.00 | 15,710.00 | 452,274 |
| 2024-02-01 | 14,600.00 | 15,000.00 | 14,450.00 | 14,870.00 | 14,870.00 | 594,045 |
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.