Curexo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 7,390.00 | 7,400.00 | 7,250.00 | 7,290.00 | 7,290.00 | 59,895 |
| 2022-02-21 | 7,410.00 | 7,450.00 | 7,160.00 | 7,450.00 | 7,450.00 | 72,378 |
| 2022-02-18 | 7,250.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 77,409 |
| 2022-02-17 | 7,460.00 | 7,500.00 | 7,110.00 | 7,250.00 | 7,250.00 | 137,525 |
| 2022-02-16 | 7,190.00 | 7,450.00 | 7,190.00 | 7,450.00 | 7,450.00 | 115,393 |
| 2022-02-15 | 7,150.00 | 7,380.00 | 7,070.00 | 7,150.00 | 7,150.00 | 127,673 |
| 2022-02-14 | 7,360.00 | 7,420.00 | 7,110.00 | 7,260.00 | 7,260.00 | 150,417 |
| 2022-02-11 | 7,650.00 | 7,900.00 | 7,440.00 | 7,480.00 | 7,480.00 | 202,223 |
| 2022-02-10 | 8,010.00 | 8,010.00 | 7,660.00 | 7,660.00 | 7,660.00 | 186,276 |
| 2022-02-09 | 7,900.00 | 8,020.00 | 7,750.00 | 7,900.00 | 7,900.00 | 186,250 |
| 2022-02-08 | 8,110.00 | 8,380.00 | 7,660.00 | 7,780.00 | 7,780.00 | 554,382 |
| 2022-02-07 | 8,290.00 | 8,340.00 | 7,930.00 | 8,150.00 | 8,150.00 | 445,155 |
| 2022-02-04 | 8,030.00 | 8,360.00 | 8,030.00 | 8,150.00 | 8,150.00 | 1,141,922 |
| 2022-02-03 | 8,020.00 | 8,220.00 | 7,990.00 | 8,070.00 | 8,070.00 | 988,361 |
| 2022-01-28 | 7,120.00 | 8,730.00 | 6,950.00 | 8,100.00 | 8,100.00 | 7,102,917 |
| 2022-01-27 | 6,820.00 | 7,850.00 | 6,700.00 | 6,950.00 | 6,950.00 | 1,762,739 |
| 2022-01-26 | 6,310.00 | 7,610.00 | 6,310.00 | 6,930.00 | 6,930.00 | 1,532,329 |
| 2022-01-25 | 6,630.00 | 6,640.00 | 6,050.00 | 6,420.00 | 6,420.00 | 59,728 |
| 2022-01-24 | 6,820.00 | 6,820.00 | 6,500.00 | 6,620.00 | 6,620.00 | 47,149 |
| 2022-01-21 | 6,700.00 | 6,870.00 | 6,620.00 | 6,830.00 | 6,830.00 | 29,220 |
| 2022-01-20 | 6,700.00 | 6,780.00 | 6,570.00 | 6,780.00 | 6,780.00 | 36,529 |
| 2022-01-19 | 6,480.00 | 6,720.00 | 6,480.00 | 6,580.00 | 6,580.00 | 34,629 |
| 2022-01-18 | 7,000.00 | 7,000.00 | 6,350.00 | 6,610.00 | 6,610.00 | 94,058 |
| 2022-01-17 | 7,100.00 | 7,160.00 | 6,880.00 | 6,890.00 | 6,890.00 | 70,560 |
| 2022-01-14 | 7,140.00 | 7,200.00 | 7,040.00 | 7,070.00 | 7,070.00 | 63,112 |
| 2022-01-13 | 7,530.00 | 7,540.00 | 7,180.00 | 7,200.00 | 7,200.00 | 99,148 |
| 2022-01-12 | 7,490.00 | 7,560.00 | 7,380.00 | 7,450.00 | 7,450.00 | 40,867 |
| 2022-01-11 | 7,680.00 | 7,680.00 | 7,390.00 | 7,420.00 | 7,420.00 | 61,131 |
| 2022-01-10 | 7,660.00 | 7,750.00 | 7,420.00 | 7,610.00 | 7,610.00 | 135,370 |
| 2022-01-07 | 7,350.00 | 7,620.00 | 7,350.00 | 7,590.00 | 7,590.00 | 121,735 |
| 2022-01-06 | 7,610.00 | 7,670.00 | 7,310.00 | 7,350.00 | 7,350.00 | 225,558 |
| 2022-01-05 | 8,330.00 | 8,400.00 | 7,810.00 | 7,820.00 | 7,820.00 | 335,418 |
| 2022-01-04 | 7,740.00 | 8,470.00 | 7,700.00 | 8,240.00 | 8,240.00 | 891,629 |
| 2022-01-03 | 7,480.00 | 7,740.00 | 7,430.00 | 7,700.00 | 7,700.00 | 150,308 |
| 2021-12-30 | 7,600.00 | 7,670.00 | 7,410.00 | 7,410.00 | 7,410.00 | 131,252 |
| 2021-12-29 | 7,230.00 | 7,520.00 | 7,220.00 | 7,410.00 | 7,410.00 | 136,389 |
| 2021-12-28 | 7,290.00 | 7,420.00 | 7,130.00 | 7,170.00 | 7,170.00 | 172,550 |
| 2021-12-27 | 7,210.00 | 7,850.00 | 7,200.00 | 7,290.00 | 7,290.00 | 524,719 |
| 2021-12-24 | 7,260.00 | 7,350.00 | 7,140.00 | 7,160.00 | 7,160.00 | 93,911 |
| 2021-12-23 | 7,230.00 | 7,290.00 | 7,060.00 | 7,180.00 | 7,180.00 | 100,761 |
| 2021-12-22 | 7,270.00 | 7,360.00 | 7,090.00 | 7,100.00 | 7,100.00 | 83,643 |
| 2021-12-21 | 7,080.00 | 7,550.00 | 7,070.00 | 7,210.00 | 7,210.00 | 204,419 |
| 2021-12-20 | 7,420.00 | 7,420.00 | 7,070.00 | 7,110.00 | 7,110.00 | 129,010 |
| 2021-12-17 | 7,350.00 | 7,560.00 | 7,250.00 | 7,420.00 | 7,420.00 | 235,386 |
| 2021-12-16 | 6,940.00 | 7,670.00 | 6,930.00 | 7,360.00 | 7,360.00 | 808,925 |
| 2021-12-15 | 7,010.00 | 7,150.00 | 6,950.00 | 7,030.00 | 7,030.00 | 136,793 |
| 2021-12-14 | 7,350.00 | 7,440.00 | 6,950.00 | 6,950.00 | 6,950.00 | 322,023 |
| 2021-12-13 | 6,560.00 | 8,200.00 | 6,540.00 | 7,340.00 | 7,340.00 | 3,336,853 |
| 2021-12-10 | 6,690.00 | 6,690.00 | 6,510.00 | 6,560.00 | 6,560.00 | 33,596 |
| 2021-12-09 | 6,680.00 | 6,710.00 | 6,570.00 | 6,640.00 | 6,640.00 | 30,466 |
| 2021-12-08 | 6,680.00 | 6,720.00 | 6,600.00 | 6,650.00 | 6,650.00 | 42,028 |
| 2021-12-07 | 6,600.00 | 6,680.00 | 6,540.00 | 6,660.00 | 6,660.00 | 41,826 |
| 2021-12-06 | 6,410.00 | 6,740.00 | 6,310.00 | 6,650.00 | 6,650.00 | 99,530 |
| 2021-12-03 | 6,100.00 | 6,430.00 | 6,070.00 | 6,430.00 | 6,430.00 | 117,704 |
| 2021-12-02 | 5,650.00 | 6,150.00 | 5,650.00 | 6,060.00 | 6,060.00 | 59,679 |
| 2021-12-01 | 5,620.00 | 5,750.00 | 5,520.00 | 5,730.00 | 5,730.00 | 54,315 |
| 2021-11-30 | 6,050.00 | 6,100.00 | 5,600.00 | 5,610.00 | 5,610.00 | 78,230 |
| 2021-11-29 | 5,910.00 | 6,070.00 | 5,800.00 | 6,050.00 | 6,050.00 | 87,903 |
| 2021-11-26 | 6,360.00 | 6,420.00 | 5,950.00 | 6,090.00 | 6,090.00 | 75,065 |
| 2021-11-25 | 6,440.00 | 6,460.00 | 6,340.00 | 6,390.00 | 6,390.00 | 16,809 |
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.