CUROCOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-01 | 295.00 | 365.00 | 293.00 | 365.00 | 3,650.00 | 1,774,229 |
| 2025-08-29 | 362.00 | 430.00 | 281.00 | 281.00 | 2,810.00 | 1,416,356 |
| 2025-08-28 | 337.00 | 396.00 | 326.00 | 340.00 | 3,400.00 | 332,664 |
| 2025-08-27 | 328.00 | 348.00 | 321.00 | 330.00 | 3,300.00 | 54,448 |
| 2025-08-26 | 336.00 | 336.00 | 323.00 | 329.00 | 3,290.00 | 35,707 |
| 2025-08-25 | 343.00 | 343.00 | 323.00 | 337.00 | 3,370.00 | 73,449 |
| 2025-08-22 | 339.00 | 347.00 | 326.00 | 335.00 | 3,350.00 | 33,114 |
| 2025-08-21 | 333.00 | 347.00 | 324.00 | 340.00 | 3,400.00 | 53,074 |
| 2025-08-20 | 320.00 | 345.00 | 316.00 | 333.00 | 3,330.00 | 73,426 |
| 2025-08-19 | 316.00 | 353.00 | 281.00 | 334.00 | 3,340.00 | 689,711 |
| 2025-08-18 | 450.00 | 450.00 | 329.00 | 329.00 | 3,290.00 | 743,064 |
| 2025-08-14 | 468.00 | 490.00 | 463.00 | 470.00 | 4,700.00 | 16,480 |
| 2025-08-13 | 468.00 | 479.00 | 455.00 | 468.00 | 4,680.00 | 21,455 |
| 2025-08-12 | 468.00 | 491.00 | 461.00 | 468.00 | 4,680.00 | 17,811 |
| 2025-08-11 | 481.00 | 482.00 | 460.00 | 468.00 | 4,680.00 | 22,249 |
| 2025-08-08 | 485.00 | 491.00 | 472.00 | 481.00 | 4,810.00 | 12,591 |
| 2025-08-07 | 474.00 | 499.00 | 468.00 | 484.00 | 4,840.00 | 22,946 |
| 2025-08-06 | 474.00 | 498.00 | 469.00 | 474.00 | 4,740.00 | 17,544 |
| 2025-08-05 | 482.00 | 494.00 | 480.00 | 485.00 | 4,850.00 | 12,204 |
| 2025-08-04 | 468.00 | 490.00 | 460.00 | 487.00 | 4,870.00 | 11,160 |
| 2025-08-01 | 481.00 | 490.00 | 460.00 | 468.00 | 4,680.00 | 37,602 |
| 2025-07-31 | 462.00 | 490.00 | 450.00 | 482.00 | 4,820.00 | 41,046 |
| 2025-07-30 | 520.00 | 520.00 | 447.00 | 459.00 | 4,590.00 | 267,060 |
| 2025-07-29 | 510.00 | 538.00 | 510.00 | 529.00 | 5,290.00 | 63,684 |
| 2025-07-28 | 516.00 | 538.00 | 510.00 | 510.00 | 5,100.00 | 55,723 |
| 2025-07-25 | 520.00 | 522.00 | 507.00 | 516.00 | 5,160.00 | 23,190 |
| 2025-07-24 | 541.00 | 541.00 | 517.00 | 520.00 | 5,200.00 | 63,940 |
| 2025-07-23 | 541.00 | 548.00 | 519.00 | 541.00 | 5,410.00 | 53,731 |
| 2025-07-22 | 530.00 | 554.00 | 515.00 | 541.00 | 5,410.00 | 119,585 |
| 2025-07-21 | 555.00 | 555.00 | 528.00 | 530.00 | 5,300.00 | 31,515 |
| 2025-07-18 | 545.00 | 563.00 | 538.00 | 548.00 | 5,480.00 | 105,345 |
| 2025-07-17 | 542.00 | 550.00 | 532.00 | 540.00 | 5,400.00 | 27,386 |
| 2025-07-16 | 530.00 | 558.00 | 518.00 | 542.00 | 5,420.00 | 66,304 |
| 2025-07-15 | 521.00 | 546.00 | 511.00 | 527.00 | 5,270.00 | 50,498 |
| 2025-07-14 | 544.00 | 544.00 | 515.00 | 518.00 | 5,180.00 | 72,398 |
| 2025-07-11 | 552.00 | 571.00 | 535.00 | 544.00 | 5,440.00 | 54,468 |
| 2025-07-10 | 568.00 | 591.00 | 550.00 | 552.00 | 5,520.00 | 124,626 |
| 2025-07-09 | 519.00 | 593.00 | 514.00 | 567.00 | 5,670.00 | 289,383 |
| 2025-07-08 | 498.00 | 522.00 | 492.00 | 520.00 | 5,200.00 | 82,189 |
| 2025-07-07 | 521.00 | 524.00 | 459.00 | 498.00 | 4,980.00 | 185,549 |
| 2025-07-04 | 542.00 | 549.00 | 514.00 | 520.00 | 5,200.00 | 88,437 |
| 2025-07-03 | 550.00 | 552.00 | 533.00 | 544.00 | 5,440.00 | 64,795 |
| 2025-07-02 | 550.00 | 557.00 | 516.00 | 550.00 | 5,500.00 | 79,228 |
| 2025-07-01 | 599.00 | 612.00 | 545.00 | 550.00 | 5,500.00 | 282,344 |
| 2025-06-30 | 611.00 | 619.00 | 590.00 | 599.00 | 5,990.00 | 81,619 |
| 2025-06-27 | 544.00 | 632.00 | 543.00 | 619.00 | 6,190.00 | 258,497 |
| 2025-06-26 | 555.00 | 555.00 | 539.00 | 546.00 | 5,460.00 | 14,799 |
| 2025-06-25 | 558.00 | 566.00 | 536.00 | 555.00 | 5,550.00 | 57,351 |
| 2025-06-24 | 578.00 | 580.00 | 550.00 | 555.00 | 5,550.00 | 62,096 |
| 2025-06-23 | 589.00 | 589.00 | 560.00 | 578.00 | 5,780.00 | 45,049 |
| 2025-06-20 | 590.00 | 605.00 | 574.00 | 589.00 | 5,890.00 | 36,110 |
| 2025-06-19 | 565.00 | 590.00 | 565.00 | 588.00 | 5,880.00 | 14,279 |
| 2025-06-18 | 590.00 | 598.00 | 578.00 | 584.00 | 5,840.00 | 28,586 |
| 2025-06-17 | 591.00 | 600.00 | 576.00 | 590.00 | 5,900.00 | 17,867 |
| 2025-06-16 | 577.00 | 597.00 | 571.00 | 591.00 | 5,910.00 | 24,510 |
| 2025-06-13 | 585.00 | 604.00 | 561.00 | 578.00 | 5,780.00 | 57,856 |
| 2025-06-12 | 604.00 | 604.00 | 570.00 | 585.00 | 5,850.00 | 38,083 |
| 2025-06-11 | 590.00 | 612.00 | 582.00 | 590.00 | 5,900.00 | 40,878 |
| 2025-06-10 | 623.00 | 629.00 | 577.00 | 590.00 | 5,900.00 | 89,111 |
| 2025-06-09 | 638.00 | 647.00 | 604.00 | 625.00 | 6,250.00 | 48,899 |
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.