Curexo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 7,290.00 | 7,430.00 | 7,290.00 | 7,390.00 | 7,390.00 | 26,173 |
| 2022-11-14 | 7,290.00 | 7,400.00 | 7,230.00 | 7,360.00 | 7,360.00 | 47,564 |
| 2022-11-11 | 7,390.00 | 7,390.00 | 7,270.00 | 7,290.00 | 7,290.00 | 21,099 |
| 2022-11-10 | 7,170.00 | 7,280.00 | 7,160.00 | 7,220.00 | 7,220.00 | 15,815 |
| 2022-11-09 | 7,270.00 | 7,410.00 | 7,200.00 | 7,300.00 | 7,300.00 | 33,334 |
| 2022-11-08 | 7,160.00 | 7,300.00 | 7,130.00 | 7,220.00 | 7,220.00 | 16,191 |
| 2022-11-07 | 7,150.00 | 7,320.00 | 7,150.00 | 7,230.00 | 7,230.00 | 14,361 |
| 2022-11-04 | 7,160.00 | 7,230.00 | 7,100.00 | 7,210.00 | 7,210.00 | 13,093 |
| 2022-11-03 | 7,080.00 | 7,290.00 | 7,010.00 | 7,160.00 | 7,160.00 | 33,403 |
| 2022-11-02 | 7,300.00 | 7,300.00 | 7,120.00 | 7,140.00 | 7,140.00 | 36,895 |
| 2022-11-01 | 7,160.00 | 7,270.00 | 7,130.00 | 7,270.00 | 7,270.00 | 26,693 |
| 2022-10-31 | 7,070.00 | 7,560.00 | 7,070.00 | 7,150.00 | 7,150.00 | 65,791 |
| 2022-10-28 | 7,390.00 | 7,390.00 | 7,120.00 | 7,130.00 | 7,130.00 | 40,135 |
| 2022-10-27 | 7,160.00 | 7,410.00 | 7,010.00 | 7,280.00 | 7,280.00 | 96,835 |
| 2022-10-26 | 7,680.00 | 8,500.00 | 7,100.00 | 7,160.00 | 7,160.00 | 2,239,852 |
| 2022-10-25 | 7,560.00 | 7,730.00 | 7,470.00 | 7,580.00 | 7,580.00 | 56,987 |
| 2022-10-24 | 7,340.00 | 7,580.00 | 7,300.00 | 7,550.00 | 7,550.00 | 56,077 |
| 2022-10-21 | 7,490.00 | 7,570.00 | 7,300.00 | 7,300.00 | 7,300.00 | 53,503 |
| 2022-10-20 | 7,440.00 | 7,450.00 | 7,270.00 | 7,410.00 | 7,410.00 | 20,642 |
| 2022-10-19 | 7,450.00 | 7,650.00 | 7,350.00 | 7,400.00 | 7,400.00 | 63,440 |
| 2022-10-18 | 7,020.00 | 7,400.00 | 7,020.00 | 7,400.00 | 7,400.00 | 95,483 |
| 2022-10-17 | 6,800.00 | 7,040.00 | 6,700.00 | 6,970.00 | 6,970.00 | 44,772 |
| 2022-10-14 | 6,750.00 | 6,960.00 | 6,750.00 | 6,890.00 | 6,890.00 | 52,380 |
| 2022-10-13 | 7,000.00 | 7,070.00 | 6,610.00 | 6,650.00 | 6,650.00 | 84,795 |
| 2022-10-12 | 7,270.00 | 7,350.00 | 7,020.00 | 7,070.00 | 7,070.00 | 65,476 |
| 2022-10-11 | 7,370.00 | 8,070.00 | 7,130.00 | 7,270.00 | 7,270.00 | 1,064,678 |
| 2022-10-07 | 7,000.00 | 8,080.00 | 6,950.00 | 7,400.00 | 7,400.00 | 504,998 |
| 2022-10-06 | 6,950.00 | 7,050.00 | 6,840.00 | 7,000.00 | 7,000.00 | 57,388 |
| 2022-10-05 | 7,170.00 | 7,370.00 | 6,770.00 | 6,810.00 | 6,810.00 | 141,551 |
| 2022-10-04 | 6,370.00 | 7,830.00 | 6,370.00 | 7,190.00 | 7,190.00 | 1,209,455 |
| 2022-09-30 | 6,190.00 | 6,390.00 | 6,080.00 | 6,360.00 | 6,360.00 | 63,194 |
| 2022-09-29 | 6,930.00 | 6,930.00 | 6,350.00 | 6,350.00 | 6,350.00 | 71,582 |
| 2022-09-28 | 7,030.00 | 7,150.00 | 6,660.00 | 6,660.00 | 6,660.00 | 41,925 |
| 2022-09-27 | 6,960.00 | 7,250.00 | 6,860.00 | 7,030.00 | 7,030.00 | 67,639 |
| 2022-09-26 | 7,740.00 | 7,740.00 | 6,960.00 | 6,960.00 | 6,960.00 | 159,171 |
| 2022-09-23 | 7,770.00 | 7,950.00 | 7,620.00 | 7,820.00 | 7,820.00 | 44,420 |
| 2022-09-22 | 7,900.00 | 7,940.00 | 7,720.00 | 7,840.00 | 7,840.00 | 41,648 |
| 2022-09-21 | 8,030.00 | 8,080.00 | 7,870.00 | 7,940.00 | 7,940.00 | 36,143 |
| 2022-09-20 | 7,770.00 | 8,090.00 | 7,770.00 | 8,040.00 | 8,040.00 | 107,450 |
| 2022-09-19 | 7,800.00 | 7,820.00 | 7,690.00 | 7,770.00 | 7,770.00 | 22,472 |
| 2022-09-16 | 7,850.00 | 7,860.00 | 7,750.00 | 7,800.00 | 7,800.00 | 22,800 |
| 2022-09-15 | 7,800.00 | 7,860.00 | 7,770.00 | 7,850.00 | 7,850.00 | 13,644 |
| 2022-09-14 | 7,750.00 | 7,810.00 | 7,700.00 | 7,800.00 | 7,800.00 | 23,327 |
| 2022-09-13 | 7,740.00 | 7,940.00 | 7,740.00 | 7,940.00 | 7,940.00 | 56,880 |
| 2022-09-08 | 7,750.00 | 7,900.00 | 7,740.00 | 7,780.00 | 7,780.00 | 15,521 |
| 2022-09-07 | 7,680.00 | 7,820.00 | 7,540.00 | 7,820.00 | 7,820.00 | 28,686 |
| 2022-09-06 | 7,640.00 | 7,730.00 | 7,640.00 | 7,680.00 | 7,680.00 | 12,266 |
| 2022-09-05 | 7,640.00 | 7,800.00 | 7,570.00 | 7,690.00 | 7,690.00 | 28,523 |
| 2022-09-02 | 7,730.00 | 7,750.00 | 7,670.00 | 7,720.00 | 7,720.00 | 15,024 |
| 2022-09-01 | 7,710.00 | 7,770.00 | 7,630.00 | 7,740.00 | 7,740.00 | 48,489 |
| 2022-08-31 | 7,790.00 | 7,800.00 | 7,700.00 | 7,770.00 | 7,770.00 | 12,380 |
| 2022-08-30 | 7,790.00 | 7,820.00 | 7,670.00 | 7,790.00 | 7,790.00 | 26,253 |
| 2022-08-29 | 7,560.00 | 7,820.00 | 7,550.00 | 7,790.00 | 7,790.00 | 39,134 |
| 2022-08-26 | 7,850.00 | 7,900.00 | 7,750.00 | 7,790.00 | 7,790.00 | 20,177 |
| 2022-08-25 | 7,770.00 | 7,880.00 | 7,720.00 | 7,840.00 | 7,840.00 | 26,616 |
| 2022-08-24 | 7,660.00 | 7,760.00 | 7,610.00 | 7,700.00 | 7,700.00 | 34,643 |
| 2022-08-23 | 7,700.00 | 7,740.00 | 7,600.00 | 7,660.00 | 7,660.00 | 20,934 |
| 2022-08-22 | 7,810.00 | 7,940.00 | 7,740.00 | 7,740.00 | 7,740.00 | 27,514 |
| 2022-08-19 | 8,090.00 | 8,210.00 | 7,850.00 | 7,880.00 | 7,880.00 | 118,685 |
| 2022-08-18 | 8,050.00 | 8,130.00 | 7,990.00 | 8,100.00 | 8,100.00 | 46,119 |
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.