Curexo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 10,420.00 | 10,500.00 | 10,020.00 | 10,070.00 | 10,070.00 | 320,815 |
| 2023-05-09 | 10,570.00 | 11,320.00 | 10,400.00 | 10,420.00 | 10,420.00 | 215,917 |
| 2023-05-08 | 11,010.00 | 11,200.00 | 10,650.00 | 10,700.00 | 10,700.00 | 246,860 |
| 2023-05-04 | 10,650.00 | 11,140.00 | 10,520.00 | 10,980.00 | 10,980.00 | 382,850 |
| 2023-05-03 | 10,400.00 | 10,840.00 | 10,390.00 | 10,580.00 | 10,580.00 | 257,354 |
| 2023-05-02 | 10,300.00 | 10,760.00 | 10,030.00 | 10,510.00 | 10,510.00 | 273,185 |
| 2023-04-28 | 11,120.00 | 11,300.00 | 10,350.00 | 10,450.00 | 10,450.00 | 339,281 |
| 2023-04-27 | 10,700.00 | 11,040.00 | 10,550.00 | 10,940.00 | 10,940.00 | 296,485 |
| 2023-04-26 | 10,950.00 | 11,230.00 | 10,660.00 | 10,800.00 | 10,800.00 | 307,751 |
| 2023-04-25 | 11,280.00 | 11,770.00 | 11,080.00 | 11,140.00 | 11,140.00 | 501,479 |
| 2023-04-24 | 12,160.00 | 12,200.00 | 11,200.00 | 11,280.00 | 11,280.00 | 649,182 |
| 2023-04-21 | 12,620.00 | 12,790.00 | 12,060.00 | 12,230.00 | 12,230.00 | 1,162,636 |
| 2023-04-20 | 12,080.00 | 12,970.00 | 11,950.00 | 12,290.00 | 12,290.00 | 2,348,774 |
| 2023-04-19 | 12,170.00 | 12,600.00 | 11,930.00 | 12,080.00 | 12,080.00 | 1,134,431 |
| 2023-04-18 | 11,400.00 | 12,800.00 | 11,090.00 | 12,190.00 | 12,190.00 | 3,741,725 |
| 2023-04-17 | 11,060.00 | 11,440.00 | 11,000.00 | 11,330.00 | 11,330.00 | 557,923 |
| 2023-04-14 | 11,240.00 | 11,350.00 | 10,930.00 | 10,980.00 | 10,980.00 | 428,998 |
| 2023-04-13 | 11,160.00 | 11,350.00 | 10,920.00 | 11,230.00 | 11,230.00 | 424,448 |
| 2023-04-12 | 11,330.00 | 11,820.00 | 11,130.00 | 11,360.00 | 11,360.00 | 1,002,348 |
| 2023-04-11 | 11,100.00 | 11,360.00 | 10,910.00 | 11,200.00 | 11,200.00 | 513,160 |
| 2023-04-10 | 12,090.00 | 12,100.00 | 10,890.00 | 11,050.00 | 11,050.00 | 1,222,577 |
| 2023-04-07 | 12,380.00 | 12,450.00 | 12,040.00 | 12,090.00 | 12,090.00 | 556,154 |
| 2023-04-06 | 12,620.00 | 12,990.00 | 12,110.00 | 12,240.00 | 12,240.00 | 1,088,566 |
| 2023-04-05 | 11,960.00 | 12,800.00 | 11,780.00 | 12,550.00 | 12,550.00 | 1,948,055 |
| 2023-04-04 | 12,440.00 | 12,790.00 | 11,850.00 | 11,980.00 | 11,980.00 | 1,071,591 |
| 2023-04-03 | 11,890.00 | 12,690.00 | 11,600.00 | 12,400.00 | 12,400.00 | 1,700,155 |
| 2023-03-31 | 12,290.00 | 12,650.00 | 11,650.00 | 11,760.00 | 11,760.00 | 1,380,318 |
| 2023-03-30 | 11,930.00 | 12,390.00 | 11,580.00 | 12,080.00 | 12,080.00 | 1,567,132 |
| 2023-03-29 | 12,140.00 | 12,190.00 | 11,610.00 | 11,760.00 | 11,760.00 | 966,501 |
| 2023-03-28 | 12,730.00 | 13,290.00 | 12,130.00 | 12,250.00 | 12,250.00 | 2,104,888 |
| 2023-03-27 | 13,050.00 | 13,220.00 | 12,260.00 | 12,700.00 | 12,700.00 | 2,509,940 |
| 2023-03-24 | 12,900.00 | 14,810.00 | 12,470.00 | 13,600.00 | 13,600.00 | 9,747,772 |
| 2023-03-23 | 13,390.00 | 13,650.00 | 12,450.00 | 12,660.00 | 12,660.00 | 3,881,523 |
| 2023-03-22 | 12,420.00 | 13,300.00 | 12,200.00 | 12,860.00 | 12,860.00 | 6,593,974 |
| 2023-03-21 | 12,800.00 | 13,210.00 | 11,900.00 | 12,000.00 | 12,000.00 | 3,614,274 |
| 2023-03-20 | 15,290.00 | 16,590.00 | 12,870.00 | 12,990.00 | 12,990.00 | 9,880,702 |
| 2023-03-17 | 11,300.00 | 13,430.00 | 10,930.00 | 12,820.00 | 12,820.00 | 7,670,232 |
| 2023-03-16 | 9,360.00 | 11,000.00 | 9,200.00 | 11,000.00 | 11,000.00 | 4,262,199 |
| 2023-03-15 | 9,500.00 | 9,640.00 | 9,260.00 | 9,360.00 | 9,360.00 | 222,691 |
| 2023-03-14 | 9,040.00 | 9,150.00 | 8,660.00 | 9,150.00 | 9,150.00 | 258,428 |
| 2023-03-13 | 8,950.00 | 9,180.00 | 8,720.00 | 9,040.00 | 9,040.00 | 189,822 |
| 2023-03-10 | 9,090.00 | 9,170.00 | 8,920.00 | 8,960.00 | 8,960.00 | 183,565 |
| 2023-03-09 | 9,260.00 | 9,470.00 | 9,160.00 | 9,340.00 | 9,340.00 | 202,960 |
| 2023-03-08 | 9,450.00 | 9,770.00 | 9,260.00 | 9,260.00 | 9,260.00 | 309,707 |
| 2023-03-07 | 9,670.00 | 9,720.00 | 9,310.00 | 9,410.00 | 9,410.00 | 347,482 |
| 2023-03-06 | 9,940.00 | 9,940.00 | 9,680.00 | 9,690.00 | 9,690.00 | 414,983 |
| 2023-03-03 | 10,150.00 | 10,240.00 | 9,860.00 | 10,000.00 | 10,000.00 | 743,356 |
| 2023-03-02 | 9,990.00 | 10,940.00 | 9,850.00 | 10,150.00 | 10,150.00 | 4,581,250 |
| 2023-02-28 | 8,710.00 | 9,760.00 | 8,590.00 | 9,320.00 | 9,320.00 | 3,637,062 |
| 2023-02-27 | 8,620.00 | 8,800.00 | 8,420.00 | 8,510.00 | 8,510.00 | 321,470 |
| 2023-02-24 | 8,110.00 | 8,600.00 | 8,070.00 | 8,500.00 | 8,500.00 | 482,254 |
| 2023-02-23 | 7,950.00 | 8,470.00 | 7,900.00 | 8,070.00 | 8,070.00 | 459,527 |
| 2023-02-22 | 7,990.00 | 8,020.00 | 7,860.00 | 7,930.00 | 7,930.00 | 50,800 |
| 2023-02-21 | 8,080.00 | 8,110.00 | 7,980.00 | 8,110.00 | 8,110.00 | 39,720 |
| 2023-02-20 | 7,940.00 | 8,090.00 | 7,920.00 | 8,080.00 | 8,080.00 | 58,626 |
| 2023-02-17 | 7,650.00 | 8,030.00 | 7,630.00 | 8,000.00 | 8,000.00 | 94,356 |
| 2023-02-16 | 7,860.00 | 7,930.00 | 7,690.00 | 7,770.00 | 7,770.00 | 77,927 |
| 2023-02-15 | 8,010.00 | 8,010.00 | 7,760.00 | 7,770.00 | 7,770.00 | 72,577 |
| 2023-02-14 | 8,150.00 | 8,170.00 | 7,900.00 | 7,950.00 | 7,950.00 | 85,485 |
| 2023-02-13 | 8,090.00 | 8,160.00 | 7,980.00 | 8,150.00 | 8,150.00 | 52,790 |
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.