Curexo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 15,160.00 | 15,350.00 | 14,620.00 | 14,650.00 | 14,650.00 | 459,018 |
| 2024-01-30 | 15,710.00 | 15,810.00 | 15,020.00 | 15,200.00 | 15,200.00 | 518,922 |
| 2024-01-29 | 16,520.00 | 16,700.00 | 15,460.00 | 15,540.00 | 15,540.00 | 679,843 |
| 2024-01-26 | 16,050.00 | 16,900.00 | 16,030.00 | 16,550.00 | 16,550.00 | 495,392 |
| 2024-01-25 | 17,550.00 | 17,560.00 | 16,040.00 | 16,040.00 | 16,040.00 | 1,157,219 |
| 2024-01-24 | 17,830.00 | 18,110.00 | 17,650.00 | 17,690.00 | 17,690.00 | 339,310 |
| 2024-01-23 | 18,150.00 | 18,150.00 | 17,600.00 | 17,690.00 | 17,690.00 | 369,681 |
| 2024-01-22 | 18,150.00 | 18,320.00 | 17,800.00 | 18,070.00 | 18,070.00 | 425,083 |
| 2024-01-19 | 18,100.00 | 18,560.00 | 17,870.00 | 17,910.00 | 17,910.00 | 468,010 |
| 2024-01-18 | 17,380.00 | 17,990.00 | 17,250.00 | 17,940.00 | 17,940.00 | 455,154 |
| 2024-01-17 | 17,880.00 | 18,090.00 | 17,140.00 | 17,250.00 | 17,250.00 | 558,311 |
| 2024-01-16 | 18,270.00 | 18,650.00 | 17,910.00 | 17,960.00 | 17,960.00 | 538,053 |
| 2024-01-15 | 19,130.00 | 19,130.00 | 18,240.00 | 18,250.00 | 18,250.00 | 755,854 |
| 2024-01-12 | 19,300.00 | 19,770.00 | 18,750.00 | 19,140.00 | 19,140.00 | 1,915,408 |
| 2024-01-11 | 19,170.00 | 19,600.00 | 18,700.00 | 18,990.00 | 18,990.00 | 2,315,056 |
| 2024-01-10 | 18,330.00 | 19,430.00 | 17,880.00 | 18,480.00 | 18,480.00 | 2,647,655 |
| 2024-01-09 | 18,270.00 | 18,360.00 | 18,030.00 | 18,160.00 | 18,160.00 | 509,057 |
| 2024-01-08 | 17,900.00 | 18,080.00 | 17,540.00 | 17,920.00 | 17,920.00 | 460,950 |
| 2024-01-05 | 17,000.00 | 17,760.00 | 16,700.00 | 17,700.00 | 17,700.00 | 487,327 |
| 2024-01-04 | 17,410.00 | 17,580.00 | 16,960.00 | 16,970.00 | 16,970.00 | 682,368 |
| 2024-01-03 | 18,400.00 | 18,400.00 | 17,650.00 | 17,720.00 | 17,720.00 | 669,103 |
| 2024-01-02 | 18,870.00 | 19,040.00 | 18,320.00 | 18,590.00 | 18,590.00 | 624,683 |
| 2023-12-28 | 18,450.00 | 18,720.00 | 18,170.00 | 18,610.00 | 18,610.00 | 544,645 |
| 2023-12-27 | 17,600.00 | 18,930.00 | 17,570.00 | 18,520.00 | 18,520.00 | 1,578,585 |
| 2023-12-26 | 17,720.00 | 17,960.00 | 17,480.00 | 17,480.00 | 17,480.00 | 476,646 |
| 2023-12-22 | 18,050.00 | 18,210.00 | 17,750.00 | 17,820.00 | 17,820.00 | 715,466 |
| 2023-12-21 | 17,760.00 | 18,070.00 | 17,520.00 | 17,870.00 | 17,870.00 | 653,117 |
| 2023-12-20 | 18,360.00 | 18,680.00 | 18,100.00 | 18,100.00 | 18,100.00 | 746,647 |
| 2023-12-19 | 18,370.00 | 18,500.00 | 17,760.00 | 18,200.00 | 18,200.00 | 980,335 |
| 2023-12-18 | 17,530.00 | 18,410.00 | 17,370.00 | 18,250.00 | 18,250.00 | 1,609,137 |
| 2023-12-15 | 17,180.00 | 17,580.00 | 16,990.00 | 17,280.00 | 17,280.00 | 825,319 |
| 2023-12-14 | 16,860.00 | 17,600.00 | 16,660.00 | 17,280.00 | 17,280.00 | 1,629,508 |
| 2023-12-13 | 16,520.00 | 16,630.00 | 16,140.00 | 16,520.00 | 16,520.00 | 446,278 |
| 2023-12-12 | 16,640.00 | 17,060.00 | 16,520.00 | 16,680.00 | 16,680.00 | 445,903 |
| 2023-12-11 | 17,000.00 | 17,210.00 | 16,690.00 | 16,690.00 | 16,690.00 | 535,353 |
| 2023-12-08 | 16,360.00 | 16,650.00 | 16,210.00 | 16,600.00 | 16,600.00 | 483,992 |
| 2023-12-07 | 16,730.00 | 16,930.00 | 16,120.00 | 16,190.00 | 16,190.00 | 591,661 |
| 2023-12-06 | 17,000.00 | 17,070.00 | 16,200.00 | 17,000.00 | 17,000.00 | 634,709 |
| 2023-12-05 | 16,690.00 | 17,290.00 | 16,570.00 | 17,000.00 | 17,000.00 | 691,786 |
| 2023-12-04 | 17,600.00 | 17,670.00 | 16,780.00 | 16,800.00 | 16,800.00 | 990,230 |
| 2023-12-01 | 18,230.00 | 18,230.00 | 17,600.00 | 17,750.00 | 17,750.00 | 1,125,418 |
| 2023-11-30 | 17,750.00 | 18,500.00 | 17,370.00 | 18,500.00 | 18,500.00 | 2,389,512 |
| 2023-11-29 | 16,320.00 | 18,730.00 | 16,170.00 | 17,440.00 | 17,440.00 | 7,925,107 |
| 2023-11-28 | 15,620.00 | 16,400.00 | 15,550.00 | 16,220.00 | 16,220.00 | 1,176,940 |
| 2023-11-27 | 16,190.00 | 16,190.00 | 15,430.00 | 15,620.00 | 15,620.00 | 916,909 |
| 2023-11-24 | 15,120.00 | 15,960.00 | 15,110.00 | 15,810.00 | 15,810.00 | 1,432,000 |
| 2023-11-23 | 15,220.00 | 15,700.00 | 14,990.00 | 14,990.00 | 14,990.00 | 765,386 |
| 2023-11-22 | 14,750.00 | 15,200.00 | 14,700.00 | 15,100.00 | 15,100.00 | 555,455 |
| 2023-11-21 | 15,000.00 | 15,090.00 | 14,720.00 | 14,790.00 | 14,790.00 | 361,111 |
| 2023-11-20 | 14,320.00 | 14,860.00 | 14,230.00 | 14,790.00 | 14,790.00 | 399,441 |
| 2023-11-17 | 15,080.00 | 15,140.00 | 14,140.00 | 14,180.00 | 14,180.00 | 596,403 |
| 2023-11-16 | 15,240.00 | 15,240.00 | 14,740.00 | 14,940.00 | 14,940.00 | 463,431 |
| 2023-11-15 | 14,740.00 | 15,310.00 | 14,700.00 | 15,030.00 | 15,030.00 | 781,147 |
| 2023-11-14 | 15,080.00 | 16,090.00 | 14,610.00 | 14,610.00 | 14,610.00 | 2,284,846 |
| 2023-11-13 | 14,900.00 | 15,310.00 | 14,590.00 | 14,930.00 | 14,930.00 | 549,711 |
| 2023-11-10 | 14,870.00 | 15,100.00 | 14,700.00 | 14,890.00 | 14,890.00 | 367,463 |
| 2023-11-09 | 15,280.00 | 15,620.00 | 15,070.00 | 15,140.00 | 15,140.00 | 450,423 |
| 2023-11-08 | 16,310.00 | 16,330.00 | 15,300.00 | 15,400.00 | 15,400.00 | 636,306 |
| 2023-11-07 | 15,950.00 | 16,450.00 | 15,300.00 | 15,940.00 | 15,940.00 | 1,085,877 |
| 2023-11-06 | 15,880.00 | 16,060.00 | 15,210.00 | 15,950.00 | 15,950.00 | 1,288,079 |
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.