Curexo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 8,110.00 | 8,130.00 | 7,980.00 | 8,030.00 | 8,030.00 | 73,248 |
| 2023-02-09 | 8,330.00 | 8,430.00 | 8,030.00 | 8,100.00 | 8,100.00 | 143,886 |
| 2023-02-08 | 8,340.00 | 8,440.00 | 8,210.00 | 8,390.00 | 8,390.00 | 109,946 |
| 2023-02-07 | 8,240.00 | 8,330.00 | 8,200.00 | 8,240.00 | 8,240.00 | 54,922 |
| 2023-02-06 | 8,310.00 | 8,430.00 | 8,180.00 | 8,240.00 | 8,240.00 | 110,346 |
| 2023-02-03 | 8,660.00 | 8,800.00 | 8,400.00 | 8,410.00 | 8,410.00 | 251,970 |
| 2023-02-02 | 8,580.00 | 8,610.00 | 8,350.00 | 8,540.00 | 8,540.00 | 158,837 |
| 2023-02-01 | 8,400.00 | 8,690.00 | 8,250.00 | 8,480.00 | 8,480.00 | 670,242 |
| 2023-01-31 | 7,850.00 | 8,270.00 | 7,660.00 | 8,210.00 | 8,210.00 | 516,176 |
| 2023-01-30 | 7,830.00 | 7,900.00 | 7,650.00 | 7,700.00 | 7,700.00 | 69,055 |
| 2023-01-27 | 7,950.00 | 7,950.00 | 7,730.00 | 7,830.00 | 7,830.00 | 68,189 |
| 2023-01-26 | 8,180.00 | 8,280.00 | 7,770.00 | 7,840.00 | 7,840.00 | 277,875 |
| 2023-01-25 | 8,150.00 | 8,240.00 | 7,950.00 | 8,110.00 | 8,110.00 | 324,668 |
| 2023-01-20 | 7,840.00 | 7,910.00 | 7,740.00 | 7,810.00 | 7,810.00 | 90,274 |
| 2023-01-19 | 7,600.00 | 7,960.00 | 7,560.00 | 7,800.00 | 7,800.00 | 369,570 |
| 2023-01-18 | 7,310.00 | 7,550.00 | 7,280.00 | 7,510.00 | 7,510.00 | 91,865 |
| 2023-01-17 | 7,310.00 | 7,480.00 | 7,270.00 | 7,290.00 | 7,290.00 | 43,307 |
| 2023-01-16 | 7,290.00 | 7,520.00 | 7,290.00 | 7,380.00 | 7,380.00 | 55,018 |
| 2023-01-13 | 7,200.00 | 7,260.00 | 7,190.00 | 7,240.00 | 7,240.00 | 16,844 |
| 2023-01-12 | 7,410.00 | 7,410.00 | 7,150.00 | 7,180.00 | 7,180.00 | 50,762 |
| 2023-01-11 | 7,410.00 | 7,550.00 | 7,290.00 | 7,350.00 | 7,350.00 | 74,974 |
| 2023-01-10 | 7,270.00 | 7,550.00 | 7,220.00 | 7,240.00 | 7,240.00 | 150,131 |
| 2023-01-09 | 7,230.00 | 7,310.00 | 7,160.00 | 7,160.00 | 7,160.00 | 70,578 |
| 2023-01-06 | 6,970.00 | 7,180.00 | 6,940.00 | 7,160.00 | 7,160.00 | 29,592 |
| 2023-01-05 | 6,910.00 | 7,070.00 | 6,840.00 | 6,970.00 | 6,970.00 | 31,162 |
| 2023-01-04 | 6,820.00 | 6,910.00 | 6,730.00 | 6,910.00 | 6,910.00 | 14,258 |
| 2023-01-03 | 6,680.00 | 6,900.00 | 6,650.00 | 6,790.00 | 6,790.00 | 27,159 |
| 2023-01-02 | 6,800.00 | 6,840.00 | 6,670.00 | 6,710.00 | 6,710.00 | 10,613 |
| 2022-12-29 | 6,830.00 | 6,840.00 | 6,720.00 | 6,720.00 | 6,720.00 | 12,087 |
| 2022-12-28 | 6,640.00 | 6,870.00 | 6,550.00 | 6,830.00 | 6,830.00 | 33,745 |
| 2022-12-27 | 6,410.00 | 6,740.00 | 6,380.00 | 6,590.00 | 6,590.00 | 50,426 |
| 2022-12-26 | 6,500.00 | 6,560.00 | 6,350.00 | 6,350.00 | 6,350.00 | 46,953 |
| 2022-12-23 | 6,710.00 | 6,710.00 | 6,470.00 | 6,500.00 | 6,500.00 | 53,521 |
| 2022-12-22 | 6,690.00 | 6,740.00 | 6,620.00 | 6,730.00 | 6,730.00 | 6,209 |
| 2022-12-21 | 6,580.00 | 6,940.00 | 6,580.00 | 6,610.00 | 6,610.00 | 38,970 |
| 2022-12-20 | 6,830.00 | 6,850.00 | 6,580.00 | 6,640.00 | 6,640.00 | 26,478 |
| 2022-12-19 | 6,830.00 | 6,910.00 | 6,770.00 | 6,790.00 | 6,790.00 | 28,837 |
| 2022-12-16 | 6,900.00 | 6,900.00 | 6,780.00 | 6,830.00 | 6,830.00 | 28,535 |
| 2022-12-15 | 6,910.00 | 6,990.00 | 6,850.00 | 6,940.00 | 6,940.00 | 21,821 |
| 2022-12-14 | 6,990.00 | 7,030.00 | 6,900.00 | 6,930.00 | 6,930.00 | 19,297 |
| 2022-12-13 | 7,070.00 | 7,140.00 | 6,960.00 | 6,960.00 | 6,960.00 | 23,494 |
| 2022-12-12 | 7,130.00 | 7,130.00 | 7,030.00 | 7,030.00 | 7,030.00 | 5,042 |
| 2022-12-09 | 7,050.00 | 7,140.00 | 6,980.00 | 7,100.00 | 7,100.00 | 15,218 |
| 2022-12-08 | 7,070.00 | 7,130.00 | 6,980.00 | 7,020.00 | 7,020.00 | 15,154 |
| 2022-12-07 | 7,100.00 | 7,190.00 | 7,050.00 | 7,070.00 | 7,070.00 | 16,134 |
| 2022-12-06 | 7,090.00 | 7,210.00 | 7,090.00 | 7,180.00 | 7,180.00 | 6,626 |
| 2022-12-05 | 7,170.00 | 7,230.00 | 7,150.00 | 7,210.00 | 7,210.00 | 7,876 |
| 2022-12-02 | 7,200.00 | 7,270.00 | 7,140.00 | 7,170.00 | 7,170.00 | 11,627 |
| 2022-12-01 | 7,180.00 | 7,250.00 | 7,180.00 | 7,200.00 | 7,200.00 | 12,686 |
| 2022-11-30 | 7,180.00 | 7,200.00 | 7,130.00 | 7,150.00 | 7,150.00 | 12,981 |
| 2022-11-29 | 7,050.00 | 7,220.00 | 7,050.00 | 7,180.00 | 7,180.00 | 14,974 |
| 2022-11-28 | 7,430.00 | 7,430.00 | 7,140.00 | 7,140.00 | 7,140.00 | 33,208 |
| 2022-11-25 | 7,520.00 | 7,520.00 | 7,360.00 | 7,410.00 | 7,410.00 | 13,463 |
| 2022-11-24 | 7,310.00 | 7,570.00 | 7,180.00 | 7,450.00 | 7,450.00 | 77,569 |
| 2022-11-23 | 7,210.00 | 7,300.00 | 7,200.00 | 7,270.00 | 7,270.00 | 14,500 |
| 2022-11-22 | 7,290.00 | 7,290.00 | 7,180.00 | 7,210.00 | 7,210.00 | 14,116 |
| 2022-11-21 | 7,450.00 | 7,460.00 | 7,180.00 | 7,240.00 | 7,240.00 | 25,445 |
| 2022-11-18 | 7,380.00 | 7,500.00 | 7,360.00 | 7,370.00 | 7,370.00 | 15,454 |
| 2022-11-17 | 7,400.00 | 7,500.00 | 7,350.00 | 7,420.00 | 7,420.00 | 21,493 |
| 2022-11-16 | 7,380.00 | 7,440.00 | 7,260.00 | 7,410.00 | 7,410.00 | 23,041 |
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.