Curexo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 16,550.00 | 16,900.00 | 16,140.00 | 16,370.00 | 16,370.00 | 1,169,999 |
| 2023-08-03 | 16,300.00 | 16,610.00 | 16,090.00 | 16,550.00 | 16,550.00 | 888,764 |
| 2023-08-02 | 17,130.00 | 17,510.00 | 16,300.00 | 16,560.00 | 16,560.00 | 1,569,183 |
| 2023-08-01 | 18,090.00 | 18,500.00 | 16,980.00 | 17,110.00 | 17,110.00 | 2,381,484 |
| 2023-07-31 | 17,570.00 | 17,790.00 | 17,050.00 | 17,630.00 | 17,630.00 | 1,261,395 |
| 2023-07-28 | 16,980.00 | 17,440.00 | 16,770.00 | 17,350.00 | 17,350.00 | 950,015 |
| 2023-07-27 | 16,700.00 | 17,860.00 | 16,640.00 | 16,770.00 | 16,770.00 | 1,818,058 |
| 2023-07-26 | 17,860.00 | 18,180.00 | 16,100.00 | 16,600.00 | 16,600.00 | 3,200,138 |
| 2023-07-25 | 18,950.00 | 19,240.00 | 18,160.00 | 18,550.00 | 18,550.00 | 9,162,362 |
| 2023-07-24 | 19,560.00 | 20,350.00 | 18,810.00 | 18,950.00 | 18,950.00 | 1,536,173 |
| 2023-07-21 | 19,840.00 | 21,200.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,590,192 |
| 2023-07-20 | 20,700.00 | 21,500.00 | 20,050.00 | 20,300.00 | 20,300.00 | 1,295,632 |
| 2023-07-19 | 20,750.00 | 22,300.00 | 20,300.00 | 21,150.00 | 21,150.00 | 3,923,017 |
| 2023-07-18 | 19,760.00 | 21,550.00 | 19,300.00 | 21,250.00 | 21,250.00 | 4,321,524 |
| 2023-07-17 | 19,710.00 | 20,750.00 | 18,830.00 | 19,830.00 | 19,830.00 | 2,068,344 |
| 2023-07-14 | 21,400.00 | 22,750.00 | 20,000.00 | 20,250.00 | 20,250.00 | 7,261,576 |
| 2023-07-13 | 20,050.00 | 21,000.00 | 19,310.00 | 20,900.00 | 20,900.00 | 5,327,460 |
| 2023-07-12 | 17,750.00 | 19,990.00 | 17,470.00 | 19,620.00 | 19,620.00 | 6,430,037 |
| 2023-07-11 | 18,780.00 | 19,660.00 | 17,230.00 | 17,730.00 | 17,730.00 | 3,553,357 |
| 2023-07-10 | 18,450.00 | 19,210.00 | 18,060.00 | 18,450.00 | 18,450.00 | 1,809,920 |
| 2023-07-07 | 18,450.00 | 19,560.00 | 18,340.00 | 18,800.00 | 18,800.00 | 2,247,336 |
| 2023-07-06 | 19,830.00 | 20,800.00 | 19,330.00 | 19,330.00 | 19,330.00 | 2,761,206 |
| 2023-07-05 | 21,150.00 | 21,750.00 | 19,810.00 | 20,250.00 | 20,250.00 | 6,982,791 |
| 2023-07-04 | 20,600.00 | 22,650.00 | 19,300.00 | 19,490.00 | 19,490.00 | 7,248,838 |
| 2023-07-03 | 19,150.00 | 19,550.00 | 18,900.00 | 19,550.00 | 19,550.00 | 1,248,261 |
| 2023-06-30 | 17,600.00 | 18,470.00 | 17,310.00 | 18,440.00 | 18,440.00 | 1,030,514 |
| 2023-06-29 | 17,400.00 | 18,150.00 | 17,070.00 | 17,350.00 | 17,350.00 | 1,321,358 |
| 2023-06-28 | 17,730.00 | 18,800.00 | 17,240.00 | 17,610.00 | 17,610.00 | 8,173,479 |
| 2023-06-27 | 17,540.00 | 20,250.00 | 16,930.00 | 17,600.00 | 17,600.00 | 18,891,939 |
| 2023-06-26 | 14,200.00 | 18,140.00 | 14,190.00 | 17,500.00 | 17,500.00 | 17,266,869 |
| 2023-06-23 | 13,820.00 | 14,720.00 | 13,520.00 | 14,010.00 | 14,010.00 | 1,517,687 |
| 2023-06-22 | 12,800.00 | 14,310.00 | 12,710.00 | 13,920.00 | 13,920.00 | 2,341,756 |
| 2023-06-21 | 13,110.00 | 13,430.00 | 12,860.00 | 12,970.00 | 12,970.00 | 463,326 |
| 2023-06-20 | 13,540.00 | 14,120.00 | 13,140.00 | 13,250.00 | 13,250.00 | 1,790,755 |
| 2023-06-19 | 12,930.00 | 13,600.00 | 12,600.00 | 13,430.00 | 13,430.00 | 1,386,049 |
| 2023-06-16 | 12,310.00 | 12,980.00 | 12,310.00 | 12,680.00 | 12,680.00 | 866,173 |
| 2023-06-15 | 12,140.00 | 12,680.00 | 12,140.00 | 12,310.00 | 12,310.00 | 529,324 |
| 2023-06-14 | 12,040.00 | 12,350.00 | 11,920.00 | 12,140.00 | 12,140.00 | 493,461 |
| 2023-06-13 | 12,530.00 | 12,650.00 | 12,030.00 | 12,220.00 | 12,220.00 | 676,048 |
| 2023-06-12 | 13,050.00 | 13,060.00 | 12,450.00 | 12,460.00 | 12,460.00 | 697,003 |
| 2023-06-09 | 12,900.00 | 13,850.00 | 12,710.00 | 13,050.00 | 13,050.00 | 2,948,269 |
| 2023-06-08 | 12,290.00 | 12,820.00 | 12,000.00 | 12,550.00 | 12,550.00 | 923,446 |
| 2023-06-07 | 11,930.00 | 12,830.00 | 11,550.00 | 12,310.00 | 12,310.00 | 1,925,205 |
| 2023-06-05 | 12,170.00 | 12,280.00 | 11,720.00 | 11,880.00 | 11,880.00 | 803,681 |
| 2023-06-02 | 10,890.00 | 12,230.00 | 10,850.00 | 12,170.00 | 12,170.00 | 2,730,735 |
| 2023-06-01 | 10,360.00 | 10,680.00 | 10,330.00 | 10,660.00 | 10,660.00 | 140,184 |
| 2023-05-31 | 10,300.00 | 10,710.00 | 10,220.00 | 10,490.00 | 10,490.00 | 202,171 |
| 2023-05-30 | 10,390.00 | 10,800.00 | 10,050.00 | 10,320.00 | 10,320.00 | 420,827 |
| 2023-05-26 | 10,660.00 | 10,770.00 | 9,890.00 | 10,160.00 | 10,160.00 | 270,262 |
| 2023-05-25 | 10,660.00 | 10,910.00 | 10,550.00 | 10,660.00 | 10,660.00 | 188,166 |
| 2023-05-24 | 10,670.00 | 10,890.00 | 10,570.00 | 10,650.00 | 10,650.00 | 145,553 |
| 2023-05-23 | 10,560.00 | 10,810.00 | 10,560.00 | 10,700.00 | 10,700.00 | 147,002 |
| 2023-05-22 | 10,750.00 | 10,800.00 | 10,520.00 | 10,660.00 | 10,660.00 | 154,347 |
| 2023-05-19 | 10,550.00 | 10,730.00 | 10,420.00 | 10,730.00 | 10,730.00 | 180,382 |
| 2023-05-18 | 10,560.00 | 10,600.00 | 10,420.00 | 10,470.00 | 10,470.00 | 116,826 |
| 2023-05-17 | 10,030.00 | 10,420.00 | 10,030.00 | 10,390.00 | 10,390.00 | 158,308 |
| 2023-05-16 | 10,210.00 | 10,230.00 | 10,040.00 | 10,080.00 | 10,080.00 | 106,140 |
| 2023-05-15 | 10,260.00 | 10,410.00 | 10,020.00 | 10,120.00 | 10,120.00 | 214,888 |
| 2023-05-12 | 10,360.00 | 10,560.00 | 10,130.00 | 10,340.00 | 10,340.00 | 245,289 |
| 2023-05-11 | 10,130.00 | 10,520.00 | 10,130.00 | 10,340.00 | 10,340.00 | 282,993 |
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.