Curexo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 9,830.00 | 10,160.00 | 9,740.00 | 9,980.00 | 9,980.00 | 792,661 |
| 2025-01-24 | 9,730.00 | 10,070.00 | 9,550.00 | 9,840.00 | 9,840.00 | 728,044 |
| 2025-01-23 | 10,080.00 | 10,380.00 | 9,730.00 | 9,810.00 | 9,810.00 | 2,118,858 |
| 2025-01-22 | 10,180.00 | 10,360.00 | 9,870.00 | 9,960.00 | 9,960.00 | 1,534,633 |
| 2025-01-21 | 9,900.00 | 10,940.00 | 9,720.00 | 10,130.00 | 10,130.00 | 11,476,880 |
| 2025-01-20 | 9,040.00 | 10,830.00 | 8,530.00 | 10,050.00 | 10,050.00 | 17,472,779 |
| 2025-01-17 | 8,800.00 | 8,870.00 | 8,560.00 | 8,820.00 | 8,820.00 | 642,061 |
| 2025-01-16 | 8,680.00 | 9,250.00 | 8,460.00 | 8,800.00 | 8,800.00 | 3,153,726 |
| 2025-01-15 | 8,670.00 | 8,670.00 | 8,320.00 | 8,540.00 | 8,540.00 | 1,275,768 |
| 2025-01-14 | 7,370.00 | 9,150.00 | 7,340.00 | 8,700.00 | 8,700.00 | 10,585,730 |
| 2025-01-13 | 7,370.00 | 7,510.00 | 7,190.00 | 7,240.00 | 7,240.00 | 129,819 |
| 2025-01-10 | 7,650.00 | 7,650.00 | 7,360.00 | 7,380.00 | 7,380.00 | 193,160 |
| 2025-01-09 | 7,260.00 | 7,750.00 | 7,130.00 | 7,730.00 | 7,730.00 | 362,486 |
| 2025-01-08 | 7,450.00 | 7,510.00 | 7,300.00 | 7,350.00 | 7,350.00 | 162,431 |
| 2025-01-07 | 7,670.00 | 7,850.00 | 7,460.00 | 7,510.00 | 7,510.00 | 484,692 |
| 2025-01-06 | 7,480.00 | 7,600.00 | 7,340.00 | 7,550.00 | 7,550.00 | 405,476 |
| 2025-01-03 | 7,660.00 | 7,670.00 | 7,180.00 | 7,200.00 | 7,200.00 | 444,909 |
| 2025-01-02 | 6,670.00 | 7,660.00 | 6,650.00 | 7,660.00 | 7,660.00 | 1,189,059 |
| 2024-12-30 | 5,910.00 | 6,550.00 | 5,910.00 | 6,460.00 | 6,460.00 | 183,174 |
| 2024-12-27 | 6,220.00 | 6,300.00 | 5,880.00 | 6,050.00 | 6,050.00 | 184,348 |
| 2024-12-26 | 6,430.00 | 6,430.00 | 6,180.00 | 6,220.00 | 6,220.00 | 98,956 |
| 2024-12-24 | 6,280.00 | 6,450.00 | 6,280.00 | 6,330.00 | 6,330.00 | 106,046 |
| 2024-12-23 | 6,230.00 | 6,440.00 | 6,170.00 | 6,280.00 | 6,280.00 | 131,684 |
| 2024-12-20 | 6,560.00 | 6,560.00 | 6,180.00 | 6,240.00 | 6,240.00 | 120,980 |
| 2024-12-19 | 6,700.00 | 6,710.00 | 6,540.00 | 6,560.00 | 6,560.00 | 97,149 |
| 2024-12-18 | 6,610.00 | 6,880.00 | 6,200.00 | 6,870.00 | 6,870.00 | 176,552 |
| 2024-12-17 | 6,740.00 | 6,740.00 | 6,470.00 | 6,550.00 | 6,550.00 | 88,474 |
| 2024-12-16 | 6,660.00 | 6,720.00 | 6,560.00 | 6,680.00 | 6,680.00 | 165,295 |
| 2024-12-13 | 6,440.00 | 6,670.00 | 6,340.00 | 6,670.00 | 6,670.00 | 221,586 |
| 2024-12-12 | 6,660.00 | 6,660.00 | 6,310.00 | 6,340.00 | 6,340.00 | 197,306 |
| 2024-12-11 | 6,130.00 | 6,660.00 | 6,130.00 | 6,540.00 | 6,540.00 | 150,558 |
| 2024-12-10 | 5,900.00 | 6,170.00 | 5,890.00 | 6,130.00 | 6,130.00 | 128,649 |
| 2024-12-09 | 6,300.00 | 6,380.00 | 5,830.00 | 5,830.00 | 5,830.00 | 326,739 |
| 2024-12-06 | 6,740.00 | 6,740.00 | 6,250.00 | 6,530.00 | 6,530.00 | 185,664 |
| 2024-12-05 | 6,600.00 | 6,700.00 | 6,480.00 | 6,620.00 | 6,620.00 | 120,832 |
| 2024-12-04 | 6,780.00 | 6,900.00 | 6,560.00 | 6,650.00 | 6,650.00 | 225,625 |
| 2024-12-03 | 6,950.00 | 7,100.00 | 6,940.00 | 6,990.00 | 6,990.00 | 81,559 |
| 2024-12-02 | 7,480.00 | 7,540.00 | 6,950.00 | 6,950.00 | 6,950.00 | 262,944 |
| 2024-11-29 | 7,350.00 | 7,600.00 | 7,200.00 | 7,480.00 | 7,480.00 | 171,139 |
| 2024-11-28 | 7,630.00 | 7,660.00 | 7,360.00 | 7,360.00 | 7,360.00 | 167,491 |
| 2024-11-27 | 7,600.00 | 7,660.00 | 7,200.00 | 7,620.00 | 7,620.00 | 210,459 |
| 2024-11-26 | 7,550.00 | 7,650.00 | 7,340.00 | 7,600.00 | 7,600.00 | 241,749 |
| 2024-11-25 | 7,710.00 | 7,870.00 | 7,500.00 | 7,590.00 | 7,590.00 | 443,224 |
| 2024-11-22 | 6,850.00 | 7,490.00 | 6,850.00 | 7,450.00 | 7,450.00 | 457,592 |
| 2024-11-21 | 7,180.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | 161,788 |
| 2024-11-20 | 7,360.00 | 7,360.00 | 7,050.00 | 7,080.00 | 7,080.00 | 326,501 |
| 2024-11-19 | 6,480.00 | 7,100.00 | 6,420.00 | 7,080.00 | 7,080.00 | 376,745 |
| 2024-11-18 | 6,200.00 | 6,510.00 | 6,190.00 | 6,480.00 | 6,480.00 | 90,682 |
| 2024-11-15 | 6,040.00 | 6,310.00 | 5,980.00 | 6,300.00 | 6,300.00 | 119,540 |
| 2024-11-14 | 6,270.00 | 6,420.00 | 6,100.00 | 6,140.00 | 6,140.00 | 135,603 |
| 2024-11-13 | 6,150.00 | 6,320.00 | 6,080.00 | 6,180.00 | 6,180.00 | 149,916 |
| 2024-11-12 | 6,370.00 | 6,400.00 | 6,100.00 | 6,240.00 | 6,240.00 | 161,033 |
| 2024-11-11 | 6,710.00 | 6,800.00 | 6,350.00 | 6,400.00 | 6,400.00 | 139,187 |
| 2024-11-08 | 6,880.00 | 7,000.00 | 6,700.00 | 6,720.00 | 6,720.00 | 93,996 |
| 2024-11-07 | 6,710.00 | 6,870.00 | 6,610.00 | 6,760.00 | 6,760.00 | 74,365 |
| 2024-11-06 | 6,950.00 | 7,020.00 | 6,690.00 | 6,720.00 | 6,720.00 | 114,800 |
| 2024-11-05 | 6,700.00 | 7,080.00 | 6,700.00 | 6,930.00 | 6,930.00 | 109,622 |
| 2024-11-04 | 6,680.00 | 6,850.00 | 6,660.00 | 6,800.00 | 6,800.00 | 175,732 |
| 2024-11-01 | 6,760.00 | 6,770.00 | 6,590.00 | 6,680.00 | 6,680.00 | 72,460 |
| 2024-10-31 | 6,640.00 | 6,850.00 | 6,470.00 | 6,820.00 | 6,820.00 | 121,355 |
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.