Curexo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 14,900.00 | 15,440.00 | 14,500.00 | 15,050.00 | 15,050.00 | 921,745 |
| 2023-11-02 | 14,000.00 | 14,690.00 | 13,900.00 | 14,690.00 | 14,690.00 | 857,508 |
| 2023-11-01 | 13,200.00 | 13,760.00 | 13,200.00 | 13,640.00 | 13,640.00 | 583,740 |
| 2023-10-31 | 14,170.00 | 14,330.00 | 12,980.00 | 13,120.00 | 13,120.00 | 746,423 |
| 2023-10-30 | 13,610.00 | 14,050.00 | 13,530.00 | 13,960.00 | 13,960.00 | 568,895 |
| 2023-10-27 | 13,680.00 | 14,020.00 | 13,300.00 | 13,780.00 | 13,780.00 | 531,561 |
| 2023-10-26 | 13,480.00 | 14,040.00 | 13,350.00 | 13,580.00 | 13,580.00 | 471,791 |
| 2023-10-25 | 14,250.00 | 14,510.00 | 13,930.00 | 14,000.00 | 14,000.00 | 442,882 |
| 2023-10-24 | 13,600.00 | 14,240.00 | 13,100.00 | 14,240.00 | 14,240.00 | 680,765 |
| 2023-10-23 | 13,370.00 | 13,620.00 | 13,310.00 | 13,450.00 | 13,450.00 | 562,398 |
| 2023-10-20 | 13,650.00 | 13,780.00 | 13,250.00 | 13,530.00 | 13,530.00 | 694,133 |
| 2023-10-19 | 14,100.00 | 14,300.00 | 13,800.00 | 13,880.00 | 13,880.00 | 583,572 |
| 2023-10-18 | 14,900.00 | 15,200.00 | 14,460.00 | 14,500.00 | 14,500.00 | 550,980 |
| 2023-10-17 | 14,970.00 | 15,390.00 | 14,920.00 | 15,000.00 | 15,000.00 | 429,094 |
| 2023-10-16 | 15,200.00 | 15,280.00 | 14,590.00 | 14,850.00 | 14,850.00 | 558,230 |
| 2023-10-13 | 15,700.00 | 15,950.00 | 15,150.00 | 15,280.00 | 15,280.00 | 770,120 |
| 2023-10-12 | 15,000.00 | 16,490.00 | 14,990.00 | 15,800.00 | 15,800.00 | 1,544,617 |
| 2023-10-11 | 15,260.00 | 15,500.00 | 14,910.00 | 14,950.00 | 14,950.00 | 567,833 |
| 2023-10-10 | 15,850.00 | 15,960.00 | 14,990.00 | 15,000.00 | 15,000.00 | 668,350 |
| 2023-10-06 | 15,320.00 | 16,100.00 | 15,320.00 | 15,790.00 | 15,790.00 | 457,673 |
| 2023-10-05 | 16,400.00 | 16,500.00 | 15,370.00 | 15,540.00 | 15,540.00 | 831,567 |
| 2023-10-04 | 16,940.00 | 16,970.00 | 16,010.00 | 16,020.00 | 16,020.00 | 660,413 |
| 2023-09-27 | 16,250.00 | 17,330.00 | 16,120.00 | 17,270.00 | 17,270.00 | 712,217 |
| 2023-09-26 | 16,670.00 | 16,960.00 | 16,140.00 | 16,500.00 | 16,500.00 | 591,063 |
| 2023-09-25 | 17,180.00 | 17,270.00 | 16,660.00 | 16,660.00 | 16,660.00 | 593,441 |
| 2023-09-22 | 16,780.00 | 17,620.00 | 16,770.00 | 17,230.00 | 17,230.00 | 918,988 |
| 2023-09-21 | 17,900.00 | 17,920.00 | 17,150.00 | 17,200.00 | 17,200.00 | 888,499 |
| 2023-09-20 | 18,610.00 | 18,660.00 | 17,850.00 | 18,110.00 | 18,110.00 | 868,389 |
| 2023-09-19 | 19,100.00 | 19,300.00 | 18,130.00 | 18,300.00 | 18,300.00 | 1,482,852 |
| 2023-09-18 | 19,970.00 | 20,450.00 | 19,000.00 | 19,100.00 | 19,100.00 | 1,339,484 |
| 2023-09-15 | 20,700.00 | 21,050.00 | 19,930.00 | 20,100.00 | 20,100.00 | 1,062,132 |
| 2023-09-14 | 19,910.00 | 20,950.00 | 19,910.00 | 20,850.00 | 20,850.00 | 1,282,424 |
| 2023-09-13 | 19,710.00 | 21,350.00 | 19,610.00 | 19,830.00 | 19,830.00 | 2,034,128 |
| 2023-09-12 | 22,500.00 | 22,750.00 | 19,980.00 | 20,000.00 | 20,000.00 | 2,878,742 |
| 2023-09-11 | 23,000.00 | 25,200.00 | 22,000.00 | 22,400.00 | 22,400.00 | 9,025,484 |
| 2023-09-08 | 23,600.00 | 24,200.00 | 22,700.00 | 23,000.00 | 23,000.00 | 4,289,951 |
| 2023-09-07 | 22,550.00 | 23,650.00 | 22,400.00 | 22,550.00 | 22,550.00 | 3,210,878 |
| 2023-09-06 | 22,850.00 | 23,300.00 | 22,200.00 | 22,750.00 | 22,750.00 | 2,330,604 |
| 2023-09-05 | 21,700.00 | 23,250.00 | 21,550.00 | 22,750.00 | 22,750.00 | 4,367,892 |
| 2023-09-04 | 21,250.00 | 22,100.00 | 21,150.00 | 21,850.00 | 21,850.00 | 1,809,453 |
| 2023-09-01 | 23,250.00 | 23,250.00 | 21,500.00 | 21,500.00 | 21,500.00 | 2,637,641 |
| 2023-08-31 | 22,250.00 | 23,350.00 | 22,100.00 | 23,250.00 | 23,250.00 | 4,458,728 |
| 2023-08-30 | 23,550.00 | 23,550.00 | 22,300.00 | 22,300.00 | 22,300.00 | 2,696,849 |
| 2023-08-29 | 22,850.00 | 23,700.00 | 22,650.00 | 23,400.00 | 23,400.00 | 3,586,329 |
| 2023-08-28 | 25,000.00 | 25,300.00 | 22,550.00 | 22,950.00 | 22,950.00 | 6,647,225 |
| 2023-08-25 | 23,850.00 | 24,550.00 | 23,450.00 | 23,800.00 | 23,800.00 | 5,211,997 |
| 2023-08-24 | 20,200.00 | 25,750.00 | 20,150.00 | 24,400.00 | 24,400.00 | 23,921,340 |
| 2023-08-23 | 21,400.00 | 22,100.00 | 20,000.00 | 20,550.00 | 20,550.00 | 6,311,494 |
| 2023-08-22 | 20,350.00 | 20,850.00 | 19,710.00 | 19,950.00 | 19,950.00 | 2,500,046 |
| 2023-08-21 | 19,200.00 | 21,050.00 | 18,820.00 | 20,500.00 | 20,500.00 | 5,882,071 |
| 2023-08-18 | 18,290.00 | 19,400.00 | 17,600.00 | 19,200.00 | 19,200.00 | 3,318,495 |
| 2023-08-17 | 20,000.00 | 21,400.00 | 18,500.00 | 18,520.00 | 18,520.00 | 8,893,722 |
| 2023-08-16 | 19,530.00 | 20,300.00 | 18,410.00 | 18,600.00 | 18,600.00 | 3,105,482 |
| 2023-08-14 | 19,210.00 | 20,200.00 | 18,870.00 | 19,470.00 | 19,470.00 | 3,881,693 |
| 2023-08-11 | 17,610.00 | 19,280.00 | 17,360.00 | 19,160.00 | 19,160.00 | 5,505,677 |
| 2023-08-10 | 18,090.00 | 18,130.00 | 17,500.00 | 17,580.00 | 17,580.00 | 976,880 |
| 2023-08-09 | 17,950.00 | 18,410.00 | 17,330.00 | 18,040.00 | 18,040.00 | 1,965,446 |
| 2023-08-08 | 18,020.00 | 18,100.00 | 17,530.00 | 17,950.00 | 17,950.00 | 1,862,352 |
| 2023-08-07 | 16,590.00 | 17,540.00 | 16,400.00 | 17,540.00 | 17,540.00 | 2,423,327 |
| 2023-08-04 | 16,550.00 | 16,900.00 | 16,140.00 | 16,370.00 | 16,370.00 | 1,169,999 |
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.