Curexo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 8,300.00 | 8,310.00 | 8,010.00 | 8,140.00 | 8,140.00 | 94,681 |
| 2022-08-16 | 8,200.00 | 8,440.00 | 8,100.00 | 8,260.00 | 8,260.00 | 281,835 |
| 2022-08-12 | 8,140.00 | 8,200.00 | 8,040.00 | 8,090.00 | 8,090.00 | 48,172 |
| 2022-08-11 | 8,120.00 | 8,180.00 | 7,970.00 | 8,140.00 | 8,140.00 | 61,662 |
| 2022-08-10 | 8,280.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 47,552 |
| 2022-08-09 | 8,200.00 | 8,350.00 | 8,070.00 | 8,320.00 | 8,320.00 | 76,408 |
| 2022-08-08 | 7,970.00 | 8,230.00 | 7,920.00 | 8,200.00 | 8,200.00 | 113,901 |
| 2022-08-05 | 7,900.00 | 7,980.00 | 7,900.00 | 7,970.00 | 7,970.00 | 21,119 |
| 2022-08-04 | 8,010.00 | 8,060.00 | 7,930.00 | 7,930.00 | 7,930.00 | 27,152 |
| 2022-08-03 | 7,990.00 | 8,140.00 | 7,870.00 | 7,970.00 | 7,970.00 | 50,126 |
| 2022-08-02 | 8,100.00 | 8,240.00 | 7,940.00 | 7,990.00 | 7,990.00 | 85,851 |
| 2022-08-01 | 8,130.00 | 8,220.00 | 8,060.00 | 8,110.00 | 8,110.00 | 55,078 |
| 2022-07-29 | 8,050.00 | 8,130.00 | 7,980.00 | 8,130.00 | 8,130.00 | 50,001 |
| 2022-07-28 | 8,040.00 | 8,040.00 | 7,880.00 | 8,030.00 | 8,030.00 | 46,643 |
| 2022-07-27 | 7,980.00 | 8,030.00 | 7,890.00 | 8,000.00 | 8,000.00 | 18,481 |
| 2022-07-26 | 7,890.00 | 8,040.00 | 7,880.00 | 7,980.00 | 7,980.00 | 38,618 |
| 2022-07-25 | 8,080.00 | 8,080.00 | 7,850.00 | 7,970.00 | 7,970.00 | 15,851 |
| 2022-07-22 | 7,980.00 | 8,050.00 | 7,850.00 | 7,970.00 | 7,970.00 | 44,640 |
| 2022-07-21 | 7,860.00 | 8,040.00 | 7,860.00 | 7,970.00 | 7,970.00 | 45,891 |
| 2022-07-20 | 8,030.00 | 8,030.00 | 7,860.00 | 7,880.00 | 7,880.00 | 49,534 |
| 2022-07-19 | 7,630.00 | 8,020.00 | 7,520.00 | 7,990.00 | 7,990.00 | 227,911 |
| 2022-07-18 | 7,450.00 | 7,670.00 | 7,160.00 | 7,600.00 | 7,600.00 | 73,594 |
| 2022-07-15 | 7,520.00 | 7,520.00 | 7,270.00 | 7,370.00 | 7,370.00 | 10,259 |
| 2022-07-14 | 7,450.00 | 7,510.00 | 7,310.00 | 7,450.00 | 7,450.00 | 12,882 |
| 2022-07-13 | 7,400.00 | 7,480.00 | 7,230.00 | 7,450.00 | 7,450.00 | 17,274 |
| 2022-07-12 | 7,490.00 | 7,490.00 | 7,240.00 | 7,360.00 | 7,360.00 | 21,248 |
| 2022-07-11 | 7,430.00 | 7,510.00 | 7,350.00 | 7,430.00 | 7,430.00 | 17,355 |
| 2022-07-08 | 7,410.00 | 7,660.00 | 7,400.00 | 7,430.00 | 7,430.00 | 58,897 |
| 2022-07-07 | 7,440.00 | 7,490.00 | 7,340.00 | 7,430.00 | 7,430.00 | 15,569 |
| 2022-07-06 | 7,330.00 | 7,520.00 | 7,270.00 | 7,340.00 | 7,340.00 | 31,165 |
| 2022-07-05 | 7,230.00 | 7,430.00 | 7,180.00 | 7,340.00 | 7,340.00 | 23,315 |
| 2022-07-04 | 7,260.00 | 7,400.00 | 7,090.00 | 7,180.00 | 7,180.00 | 24,478 |
| 2022-07-01 | 7,340.00 | 7,380.00 | 7,110.00 | 7,290.00 | 7,290.00 | 20,089 |
| 2022-06-30 | 7,300.00 | 7,550.00 | 7,240.00 | 7,340.00 | 7,340.00 | 70,804 |
| 2022-06-29 | 7,290.00 | 7,390.00 | 7,230.00 | 7,300.00 | 7,300.00 | 27,122 |
| 2022-06-28 | 7,260.00 | 7,390.00 | 7,200.00 | 7,350.00 | 7,350.00 | 30,226 |
| 2022-06-27 | 7,080.00 | 7,390.00 | 7,040.00 | 7,240.00 | 7,240.00 | 42,574 |
| 2022-06-24 | 6,660.00 | 7,140.00 | 6,660.00 | 7,080.00 | 7,080.00 | 84,598 |
| 2022-06-23 | 6,680.00 | 6,730.00 | 6,450.00 | 6,570.00 | 6,570.00 | 39,276 |
| 2022-06-22 | 7,020.00 | 7,040.00 | 6,680.00 | 6,680.00 | 6,680.00 | 38,861 |
| 2022-06-21 | 6,800.00 | 6,990.00 | 6,790.00 | 6,880.00 | 6,880.00 | 21,604 |
| 2022-06-20 | 7,260.00 | 7,280.00 | 6,780.00 | 6,900.00 | 6,900.00 | 75,295 |
| 2022-06-17 | 7,100.00 | 7,240.00 | 6,960.00 | 7,190.00 | 7,190.00 | 51,053 |
| 2022-06-16 | 7,360.00 | 7,480.00 | 7,280.00 | 7,280.00 | 7,280.00 | 25,909 |
| 2022-06-15 | 7,370.00 | 7,450.00 | 7,250.00 | 7,360.00 | 7,360.00 | 47,107 |
| 2022-06-14 | 7,340.00 | 7,490.00 | 7,220.00 | 7,460.00 | 7,460.00 | 39,894 |
| 2022-06-13 | 7,640.00 | 7,640.00 | 7,350.00 | 7,460.00 | 7,460.00 | 87,092 |
| 2022-06-10 | 7,750.00 | 7,840.00 | 7,730.00 | 7,780.00 | 7,780.00 | 25,068 |
| 2022-06-09 | 7,770.00 | 7,870.00 | 7,650.00 | 7,830.00 | 7,830.00 | 53,905 |
| 2022-06-08 | 7,840.00 | 7,840.00 | 7,760.00 | 7,770.00 | 7,770.00 | 22,826 |
| 2022-06-07 | 7,900.00 | 7,920.00 | 7,770.00 | 7,800.00 | 7,800.00 | 45,587 |
| 2022-06-03 | 8,090.00 | 8,100.00 | 7,900.00 | 7,950.00 | 7,950.00 | 55,340 |
| 2022-06-02 | 7,970.00 | 8,080.00 | 7,920.00 | 8,000.00 | 8,000.00 | 41,312 |
| 2022-05-31 | 8,070.00 | 8,120.00 | 7,900.00 | 7,980.00 | 7,980.00 | 81,113 |
| 2022-05-30 | 8,080.00 | 8,490.00 | 7,760.00 | 8,050.00 | 8,050.00 | 454,986 |
| 2022-05-27 | 8,160.00 | 8,160.00 | 7,950.00 | 7,950.00 | 7,950.00 | 84,972 |
| 2022-05-26 | 7,740.00 | 8,340.00 | 7,700.00 | 8,020.00 | 8,020.00 | 496,325 |
| 2022-05-25 | 7,890.00 | 7,890.00 | 7,680.00 | 7,730.00 | 7,730.00 | 54,261 |
| 2022-05-24 | 8,260.00 | 8,350.00 | 7,710.00 | 7,830.00 | 7,830.00 | 277,450 |
| 2022-05-23 | 7,810.00 | 8,120.00 | 7,810.00 | 8,100.00 | 8,100.00 | 197,118 |
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.