Curexo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6,700.00 | 6,850.00 | 6,600.00 | 6,680.00 | 6,680.00 | 110,836 |
| 2024-10-29 | 6,740.00 | 6,840.00 | 6,530.00 | 6,680.00 | 6,680.00 | 122,984 |
| 2024-10-28 | 6,680.00 | 6,810.00 | 6,600.00 | 6,800.00 | 6,800.00 | 89,252 |
| 2024-10-25 | 6,650.00 | 6,680.00 | 6,500.00 | 6,630.00 | 6,630.00 | 95,755 |
| 2024-10-24 | 6,990.00 | 6,990.00 | 6,590.00 | 6,650.00 | 6,650.00 | 141,739 |
| 2024-10-23 | 6,780.00 | 7,000.00 | 6,690.00 | 6,970.00 | 6,970.00 | 80,172 |
| 2024-10-22 | 7,080.00 | 7,100.00 | 6,780.00 | 6,780.00 | 6,780.00 | 143,017 |
| 2024-10-21 | 6,850.00 | 7,240.00 | 6,820.00 | 7,100.00 | 7,100.00 | 116,388 |
| 2024-10-18 | 7,100.00 | 7,110.00 | 6,830.00 | 6,860.00 | 6,860.00 | 118,978 |
| 2024-10-17 | 7,040.00 | 7,170.00 | 6,960.00 | 7,000.00 | 7,000.00 | 63,516 |
| 2024-10-16 | 7,280.00 | 7,280.00 | 7,030.00 | 7,040.00 | 7,040.00 | 94,282 |
| 2024-10-15 | 7,350.00 | 7,380.00 | 7,170.00 | 7,200.00 | 7,200.00 | 43,429 |
| 2024-10-14 | 7,330.00 | 7,360.00 | 7,120.00 | 7,250.00 | 7,250.00 | 78,812 |
| 2024-10-11 | 7,390.00 | 7,550.00 | 7,330.00 | 7,360.00 | 7,360.00 | 80,291 |
| 2024-10-10 | 7,640.00 | 7,700.00 | 7,300.00 | 7,320.00 | 7,320.00 | 122,186 |
| 2024-10-08 | 7,600.00 | 7,700.00 | 7,590.00 | 7,640.00 | 7,640.00 | 50,474 |
| 2024-10-07 | 7,550.00 | 7,740.00 | 7,500.00 | 7,640.00 | 7,640.00 | 44,359 |
| 2024-10-04 | 7,610.00 | 7,760.00 | 7,550.00 | 7,560.00 | 7,560.00 | 65,849 |
| 2024-10-02 | 7,590.00 | 7,740.00 | 7,450.00 | 7,540.00 | 7,540.00 | 73,789 |
| 2024-09-30 | 7,830.00 | 7,890.00 | 7,600.00 | 7,660.00 | 7,660.00 | 70,608 |
| 2024-09-27 | 7,870.00 | 7,900.00 | 7,760.00 | 7,800.00 | 7,800.00 | 69,526 |
| 2024-09-26 | 7,670.00 | 7,900.00 | 7,670.00 | 7,870.00 | 7,870.00 | 99,428 |
| 2024-09-25 | 7,700.00 | 7,790.00 | 7,630.00 | 7,640.00 | 7,640.00 | 95,979 |
| 2024-09-24 | 7,520.00 | 7,660.00 | 7,500.00 | 7,630.00 | 7,630.00 | 71,225 |
| 2024-09-23 | 7,440.00 | 7,610.00 | 7,370.00 | 7,530.00 | 7,530.00 | 72,276 |
| 2024-09-20 | 7,530.00 | 7,600.00 | 7,450.00 | 7,510.00 | 7,510.00 | 72,410 |
| 2024-09-19 | 7,390.00 | 7,490.00 | 7,180.00 | 7,470.00 | 7,470.00 | 99,708 |
| 2024-09-13 | 7,260.00 | 7,360.00 | 7,160.00 | 7,290.00 | 7,290.00 | 83,895 |
| 2024-09-12 | 7,060.00 | 7,450.00 | 7,060.00 | 7,260.00 | 7,260.00 | 142,074 |
| 2024-09-11 | 6,950.00 | 7,240.00 | 6,950.00 | 7,020.00 | 7,020.00 | 78,523 |
| 2024-09-10 | 7,320.00 | 7,380.00 | 7,010.00 | 7,030.00 | 7,030.00 | 106,960 |
| 2024-09-09 | 6,840.00 | 7,340.00 | 6,810.00 | 7,320.00 | 7,320.00 | 109,604 |
| 2024-09-06 | 7,380.00 | 7,380.00 | 6,840.00 | 7,050.00 | 7,050.00 | 160,825 |
| 2024-09-05 | 7,180.00 | 7,410.00 | 7,170.00 | 7,340.00 | 7,340.00 | 102,159 |
| 2024-09-04 | 7,440.00 | 7,440.00 | 7,110.00 | 7,180.00 | 7,180.00 | 234,561 |
| 2024-09-03 | 7,650.00 | 7,820.00 | 7,620.00 | 7,630.00 | 7,630.00 | 88,453 |
| 2024-09-02 | 7,840.00 | 7,850.00 | 7,670.00 | 7,700.00 | 7,700.00 | 114,666 |
| 2024-08-30 | 7,800.00 | 7,870.00 | 7,700.00 | 7,830.00 | 7,830.00 | 141,469 |
| 2024-08-29 | 7,840.00 | 7,890.00 | 7,700.00 | 7,800.00 | 7,800.00 | 126,639 |
| 2024-08-28 | 8,050.00 | 8,120.00 | 7,860.00 | 7,910.00 | 7,910.00 | 126,782 |
| 2024-08-27 | 8,190.00 | 8,190.00 | 7,890.00 | 8,020.00 | 8,020.00 | 178,390 |
| 2024-08-26 | 8,540.00 | 8,540.00 | 8,230.00 | 8,230.00 | 8,230.00 | 138,971 |
| 2024-08-23 | 8,530.00 | 8,640.00 | 8,310.00 | 8,460.00 | 8,460.00 | 152,521 |
| 2024-08-22 | 8,850.00 | 8,970.00 | 8,580.00 | 8,590.00 | 8,590.00 | 159,834 |
| 2024-08-21 | 8,770.00 | 8,870.00 | 8,690.00 | 8,810.00 | 8,810.00 | 132,529 |
| 2024-08-20 | 8,680.00 | 8,950.00 | 8,680.00 | 8,870.00 | 8,870.00 | 135,168 |
| 2024-08-19 | 8,810.00 | 8,930.00 | 8,630.00 | 8,650.00 | 8,650.00 | 84,509 |
| 2024-08-16 | 9,030.00 | 9,090.00 | 8,750.00 | 8,790.00 | 8,790.00 | 122,780 |
| 2024-08-14 | 8,930.00 | 8,990.00 | 8,820.00 | 8,880.00 | 8,880.00 | 101,036 |
| 2024-08-13 | 8,800.00 | 8,980.00 | 8,630.00 | 8,790.00 | 8,790.00 | 119,558 |
| 2024-08-12 | 8,760.00 | 9,030.00 | 8,750.00 | 8,880.00 | 8,880.00 | 128,094 |
| 2024-08-09 | 8,640.00 | 8,970.00 | 8,640.00 | 8,870.00 | 8,870.00 | 160,457 |
| 2024-08-08 | 8,650.00 | 8,780.00 | 8,430.00 | 8,530.00 | 8,530.00 | 140,517 |
| 2024-08-07 | 8,510.00 | 9,030.00 | 8,500.00 | 8,860.00 | 8,860.00 | 192,916 |
| 2024-08-06 | 8,200.00 | 8,890.00 | 8,200.00 | 8,670.00 | 8,670.00 | 344,235 |
| 2024-08-05 | 9,070.00 | 9,150.00 | 8,300.00 | 8,300.00 | 8,300.00 | 464,948 |
| 2024-08-02 | 9,950.00 | 9,950.00 | 9,490.00 | 9,500.00 | 9,500.00 | 326,877 |
| 2024-08-01 | 9,930.00 | 10,190.00 | 9,930.00 | 10,140.00 | 10,140.00 | 139,899 |
| 2024-07-31 | 10,200.00 | 10,260.00 | 9,870.00 | 9,920.00 | 9,920.00 | 202,298 |
| 2024-07-30 | 10,090.00 | 10,360.00 | 10,080.00 | 10,180.00 | 10,180.00 | 238,154 |
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.