Curexo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,580.00 | 8,050.00 | 7,580.00 | 7,810.00 | 7,810.00 | 168,390 |
| 2022-05-19 | 7,330.00 | 7,640.00 | 7,330.00 | 7,620.00 | 7,620.00 | 51,909 |
| 2022-05-18 | 7,410.00 | 7,640.00 | 7,400.00 | 7,580.00 | 7,580.00 | 52,332 |
| 2022-05-17 | 7,320.00 | 7,410.00 | 7,200.00 | 7,410.00 | 7,410.00 | 32,216 |
| 2022-05-16 | 7,220.00 | 7,350.00 | 7,220.00 | 7,280.00 | 7,280.00 | 15,280 |
| 2022-05-13 | 7,210.00 | 7,310.00 | 7,200.00 | 7,200.00 | 7,200.00 | 31,311 |
| 2022-05-12 | 7,430.00 | 7,430.00 | 7,150.00 | 7,180.00 | 7,180.00 | 91,341 |
| 2022-05-11 | 7,410.00 | 7,540.00 | 7,390.00 | 7,430.00 | 7,430.00 | 34,635 |
| 2022-05-10 | 7,500.00 | 7,520.00 | 7,260.00 | 7,460.00 | 7,460.00 | 57,822 |
| 2022-05-09 | 7,760.00 | 7,770.00 | 7,570.00 | 7,590.00 | 7,590.00 | 84,537 |
| 2022-05-06 | 7,730.00 | 7,890.00 | 7,670.00 | 7,790.00 | 7,790.00 | 42,976 |
| 2022-05-04 | 7,930.00 | 8,040.00 | 7,800.00 | 7,810.00 | 7,810.00 | 70,216 |
| 2022-05-03 | 7,930.00 | 7,940.00 | 7,820.00 | 7,870.00 | 7,870.00 | 39,959 |
| 2022-05-02 | 7,850.00 | 7,940.00 | 7,740.00 | 7,930.00 | 7,930.00 | 35,488 |
| 2022-04-29 | 7,870.00 | 7,990.00 | 7,760.00 | 7,920.00 | 7,920.00 | 33,016 |
| 2022-04-28 | 7,760.00 | 7,900.00 | 7,730.00 | 7,800.00 | 7,800.00 | 15,395 |
| 2022-04-27 | 7,550.00 | 7,760.00 | 7,540.00 | 7,760.00 | 7,760.00 | 49,622 |
| 2022-04-26 | 7,650.00 | 7,940.00 | 7,650.00 | 7,800.00 | 7,800.00 | 58,789 |
| 2022-04-25 | 7,790.00 | 7,870.00 | 7,620.00 | 7,670.00 | 7,670.00 | 91,910 |
| 2022-04-22 | 7,990.00 | 8,100.00 | 7,860.00 | 7,870.00 | 7,870.00 | 102,365 |
| 2022-04-21 | 8,090.00 | 8,090.00 | 7,890.00 | 7,960.00 | 7,960.00 | 37,666 |
| 2022-04-20 | 8,150.00 | 8,180.00 | 7,840.00 | 8,000.00 | 8,000.00 | 172,308 |
| 2022-04-19 | 8,090.00 | 8,290.00 | 8,010.00 | 8,230.00 | 8,230.00 | 99,906 |
| 2022-04-18 | 8,150.00 | 8,220.00 | 8,000.00 | 8,010.00 | 8,010.00 | 61,069 |
| 2022-04-15 | 8,060.00 | 8,260.00 | 7,940.00 | 8,150.00 | 8,150.00 | 156,542 |
| 2022-04-14 | 7,780.00 | 8,010.00 | 7,720.00 | 7,960.00 | 7,960.00 | 44,188 |
| 2022-04-13 | 7,850.00 | 7,860.00 | 7,730.00 | 7,760.00 | 7,760.00 | 64,641 |
| 2022-04-12 | 8,020.00 | 8,020.00 | 7,700.00 | 7,800.00 | 7,800.00 | 91,682 |
| 2022-04-11 | 8,030.00 | 8,220.00 | 8,010.00 | 8,020.00 | 8,020.00 | 102,621 |
| 2022-04-08 | 7,930.00 | 8,060.00 | 7,860.00 | 8,020.00 | 8,020.00 | 88,642 |
| 2022-04-07 | 8,100.00 | 8,100.00 | 7,830.00 | 7,860.00 | 7,860.00 | 117,489 |
| 2022-04-06 | 8,170.00 | 8,200.00 | 8,010.00 | 8,120.00 | 8,120.00 | 114,187 |
| 2022-04-05 | 8,230.00 | 8,280.00 | 8,140.00 | 8,240.00 | 8,240.00 | 123,978 |
| 2022-04-04 | 8,450.00 | 8,450.00 | 8,170.00 | 8,230.00 | 8,230.00 | 191,061 |
| 2022-04-01 | 8,060.00 | 8,380.00 | 7,970.00 | 8,360.00 | 8,360.00 | 386,300 |
| 2022-03-31 | 7,960.00 | 8,060.00 | 7,910.00 | 8,060.00 | 8,060.00 | 87,242 |
| 2022-03-30 | 8,090.00 | 8,100.00 | 7,920.00 | 7,960.00 | 7,960.00 | 111,605 |
| 2022-03-29 | 8,170.00 | 8,190.00 | 8,000.00 | 8,050.00 | 8,050.00 | 116,613 |
| 2022-03-28 | 7,930.00 | 8,180.00 | 7,860.00 | 8,130.00 | 8,130.00 | 398,650 |
| 2022-03-25 | 7,750.00 | 8,090.00 | 7,690.00 | 7,890.00 | 7,890.00 | 235,669 |
| 2022-03-24 | 7,730.00 | 7,750.00 | 7,650.00 | 7,710.00 | 7,710.00 | 66,651 |
| 2022-03-23 | 7,940.00 | 7,940.00 | 7,760.00 | 7,810.00 | 7,810.00 | 85,715 |
| 2022-03-22 | 7,830.00 | 7,900.00 | 7,770.00 | 7,890.00 | 7,890.00 | 70,501 |
| 2022-03-21 | 8,010.00 | 8,040.00 | 7,800.00 | 7,830.00 | 7,830.00 | 161,150 |
| 2022-03-18 | 7,720.00 | 8,010.00 | 7,710.00 | 7,930.00 | 7,930.00 | 276,951 |
| 2022-03-17 | 7,790.00 | 8,080.00 | 7,600.00 | 7,680.00 | 7,680.00 | 557,396 |
| 2022-03-16 | 7,690.00 | 7,720.00 | 7,500.00 | 7,620.00 | 7,620.00 | 97,363 |
| 2022-03-15 | 7,510.00 | 7,640.00 | 7,510.00 | 7,620.00 | 7,620.00 | 60,712 |
| 2022-03-14 | 7,620.00 | 7,820.00 | 7,500.00 | 7,510.00 | 7,510.00 | 112,684 |
| 2022-03-11 | 7,660.00 | 7,700.00 | 7,530.00 | 7,600.00 | 7,600.00 | 90,413 |
| 2022-03-10 | 7,300.00 | 7,910.00 | 7,300.00 | 7,690.00 | 7,690.00 | 699,457 |
| 2022-03-08 | 7,200.00 | 7,340.00 | 7,140.00 | 7,190.00 | 7,190.00 | 54,091 |
| 2022-03-07 | 7,390.00 | 7,410.00 | 7,260.00 | 7,370.00 | 7,370.00 | 67,623 |
| 2022-03-04 | 7,610.00 | 7,670.00 | 7,430.00 | 7,450.00 | 7,450.00 | 76,040 |
| 2022-03-03 | 7,830.00 | 7,830.00 | 7,590.00 | 7,620.00 | 7,620.00 | 103,868 |
| 2022-03-02 | 7,730.00 | 7,800.00 | 7,650.00 | 7,750.00 | 7,750.00 | 83,203 |
| 2022-02-28 | 7,850.00 | 7,920.00 | 7,640.00 | 7,710.00 | 7,710.00 | 180,054 |
| 2022-02-25 | 7,430.00 | 7,730.00 | 7,430.00 | 7,700.00 | 7,700.00 | 250,061 |
| 2022-02-24 | 7,560.00 | 7,610.00 | 7,250.00 | 7,290.00 | 7,290.00 | 97,210 |
| 2022-02-23 | 7,290.00 | 7,640.00 | 7,200.00 | 7,600.00 | 7,600.00 | 127,632 |
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.