Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 358.00 | 364.00 | 352.00 | 357.00 | 14,340.40 | 7,971 |
| 2024-06-03 | 346.00 | 380.00 | 345.00 | 358.00 | 14,380.57 | 50,148 |
| 2024-05-31 | 346.00 | 349.00 | 339.00 | 346.00 | 13,898.54 | 4,297 |
| 2024-05-30 | 352.00 | 354.00 | 338.00 | 346.00 | 13,898.54 | 6,897 |
| 2024-05-29 | 354.00 | 354.00 | 347.00 | 353.00 | 14,179.73 | 1,766 |
| 2024-05-28 | 351.00 | 353.00 | 350.00 | 353.00 | 14,179.73 | 3,137 |
| 2024-05-27 | 349.00 | 357.00 | 343.00 | 351.00 | 14,099.39 | 4,447 |
| 2024-05-24 | 352.00 | 355.00 | 348.00 | 352.00 | 14,139.56 | 4,358 |
| 2024-05-23 | 349.00 | 352.00 | 345.00 | 351.00 | 14,099.39 | 2,026 |
| 2024-05-22 | 353.00 | 353.00 | 342.00 | 351.00 | 14,099.39 | 5,891 |
| 2024-05-21 | 351.00 | 353.00 | 344.00 | 353.00 | 14,179.73 | 4,023 |
| 2024-05-20 | 357.00 | 357.00 | 342.00 | 355.00 | 14,260.07 | 5,873 |
| 2024-05-17 | 361.00 | 363.00 | 349.00 | 357.00 | 14,340.40 | 4,253 |
| 2024-05-16 | 363.00 | 366.00 | 361.00 | 364.00 | 14,621.59 | 845 |
| 2024-05-14 | 366.00 | 366.00 | 350.00 | 363.00 | 14,581.42 | 8,519 |
| 2024-05-13 | 369.00 | 370.00 | 359.00 | 366.00 | 14,701.93 | 3,245 |
| 2024-05-10 | 360.00 | 368.00 | 355.00 | 367.00 | 14,742.10 | 10,836 |
| 2024-05-09 | 380.00 | 380.00 | 359.00 | 365.00 | 14,661.76 | 17,350 |
| 2024-05-08 | 345.00 | 377.00 | 344.00 | 369.00 | 14,822.43 | 48,608 |
| 2024-05-07 | 341.00 | 346.00 | 336.00 | 343.00 | 13,778.04 | 5,681 |
| 2024-05-03 | 334.00 | 340.00 | 332.00 | 336.00 | 13,496.85 | 5,078 |
| 2024-05-02 | 324.00 | 338.00 | 324.00 | 332.00 | 13,336.17 | 9,840 |
| 2024-04-30 | 328.00 | 329.00 | 315.00 | 324.00 | 13,014.82 | 5,349 |
| 2024-04-29 | 324.00 | 328.00 | 323.00 | 328.00 | 13,175.50 | 3,576 |
| 2024-04-26 | 323.00 | 327.00 | 319.00 | 320.00 | 12,854.14 | 3,347 |
| 2024-04-25 | 328.00 | 332.00 | 318.00 | 320.00 | 12,854.14 | 15,744 |
| 2024-04-24 | 328.00 | 337.00 | 322.00 | 326.00 | 13,095.16 | 11,437 |
| 2024-04-23 | 322.00 | 340.00 | 318.00 | 324.00 | 13,014.82 | 27,661 |
| 2024-04-22 | 318.00 | 333.00 | 312.00 | 321.00 | 12,894.31 | 16,646 |
| 2024-04-19 | 311.00 | 328.00 | 308.00 | 318.00 | 12,773.81 | 21,945 |
| 2024-04-18 | 308.00 | 314.00 | 307.00 | 311.00 | 12,492.62 | 4,415 |
| 2024-04-17 | 304.00 | 311.00 | 300.00 | 308.00 | 12,372.11 | 5,913 |
| 2024-04-16 | 310.00 | 315.00 | 305.00 | 306.00 | 12,291.78 | 16,725 |
| 2024-04-15 | 308.00 | 350.00 | 304.00 | 311.00 | 12,492.62 | 123,585 |
| 2024-04-12 | 300.00 | 308.00 | 300.00 | 302.00 | 12,131.10 | 392 |
| 2024-04-11 | 306.00 | 310.00 | 298.00 | 302.00 | 12,131.10 | 2,156 |
| 2024-04-09 | 307.00 | 307.00 | 296.00 | 302.00 | 12,131.10 | 2,628 |
| 2024-04-08 | 307.00 | 312.00 | 300.00 | 303.00 | 12,171.27 | 2,494 |
| 2024-04-05 | 309.00 | 312.00 | 306.00 | 307.00 | 12,331.94 | 1,744 |
| 2024-04-04 | 310.00 | 320.00 | 306.00 | 309.00 | 12,412.28 | 1,232 |
| 2024-04-03 | 315.00 | 319.00 | 310.00 | 310.00 | 12,452.45 | 1,787 |
| 2024-04-02 | 312.00 | 320.00 | 309.00 | 317.00 | 12,733.64 | 4,430 |
| 2024-04-01 | 311.00 | 316.00 | 308.00 | 310.00 | 12,452.45 | 2,800 |
| 2024-03-29 | 314.00 | 315.00 | 310.00 | 312.00 | 12,532.79 | 477 |
| 2024-03-28 | 318.00 | 318.00 | 308.00 | 311.00 | 12,492.62 | 3,621 |
| 2024-03-27 | 315.00 | 329.00 | 311.00 | 315.00 | 12,653.30 | 8,175 |
| 2024-03-26 | 315.00 | 320.00 | 313.00 | 315.00 | 12,653.30 | 3,942 |
| 2024-03-25 | 321.00 | 321.00 | 312.00 | 313.00 | 12,572.96 | 8,391 |
| 2024-03-22 | 315.00 | 325.00 | 307.00 | 318.00 | 12,773.81 | 12,382 |
| 2024-03-21 | 314.00 | 318.00 | 314.00 | 315.00 | 12,653.30 | 2,022 |
| 2024-03-20 | 317.00 | 319.00 | 310.00 | 314.00 | 12,613.13 | 6,286 |
| 2024-03-19 | 309.00 | 321.00 | 305.00 | 312.00 | 12,532.79 | 13,262 |
| 2024-03-18 | 301.00 | 313.00 | 301.00 | 308.00 | 12,372.11 | 6,240 |
| 2024-03-15 | 302.00 | 310.00 | 299.00 | 304.00 | 12,211.44 | 4,075 |
| 2024-03-14 | 308.00 | 308.00 | 298.00 | 302.00 | 12,131.10 | 2,161 |
| 2024-03-13 | 308.00 | 308.00 | 298.00 | 301.00 | 12,090.93 | 2,908 |
| 2024-03-12 | 300.00 | 302.00 | 298.00 | 300.00 | 12,050.76 | 1,842 |
| 2024-03-11 | 301.00 | 303.00 | 298.00 | 300.00 | 12,050.76 | 2,666 |
| 2024-03-08 | 299.00 | 312.00 | 299.00 | 303.00 | 12,171.27 | 4,297 |
| 2024-03-07 | 299.00 | 305.00 | 299.00 | 303.00 | 12,171.27 | 2,167 |
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.