Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 292.00 | 303.00 | 289.00 | 303.00 | 12,171.27 | 8,389 |
| 2024-03-05 | 304.00 | 312.00 | 296.00 | 296.00 | 11,890.08 | 13,772 |
| 2024-03-04 | 311.00 | 312.00 | 302.00 | 303.00 | 12,171.27 | 14,424 |
| 2024-02-29 | 311.00 | 317.00 | 308.00 | 310.00 | 12,452.45 | 8,694 |
| 2024-02-28 | 316.00 | 319.00 | 313.00 | 314.00 | 12,613.13 | 7,015 |
| 2024-02-27 | 317.00 | 318.00 | 313.00 | 316.00 | 12,693.47 | 2,770 |
| 2024-02-26 | 323.00 | 323.00 | 315.00 | 318.00 | 12,773.81 | 2,895 |
| 2024-02-23 | 319.00 | 319.00 | 316.00 | 317.00 | 12,733.64 | 2,375 |
| 2024-02-22 | 323.00 | 323.00 | 316.00 | 319.00 | 12,813.97 | 4,573 |
| 2024-02-21 | 322.00 | 325.00 | 317.00 | 321.00 | 12,894.31 | 6,435 |
| 2024-02-20 | 325.00 | 327.00 | 320.00 | 322.00 | 12,934.48 | 2,582 |
| 2024-02-19 | 320.00 | 326.00 | 317.00 | 324.00 | 13,014.82 | 4,618 |
| 2024-02-16 | 323.00 | 323.00 | 316.00 | 320.00 | 12,854.14 | 2,991 |
| 2024-02-15 | 322.00 | 322.00 | 316.00 | 321.00 | 12,894.31 | 7,037 |
| 2024-02-14 | 323.00 | 324.00 | 317.00 | 321.00 | 12,894.31 | 5,303 |
| 2024-02-13 | 326.00 | 330.00 | 318.00 | 322.00 | 12,934.48 | 11,040 |
| 2024-02-08 | 330.00 | 330.00 | 321.00 | 326.00 | 13,095.16 | 2,821 |
| 2024-02-07 | 333.00 | 334.00 | 323.00 | 325.00 | 13,054.99 | 5,611 |
| 2024-02-06 | 332.00 | 337.00 | 325.00 | 331.00 | 13,296.01 | 7,500 |
| 2024-02-05 | 335.00 | 339.00 | 331.00 | 336.00 | 13,496.85 | 2,614 |
| 2024-02-02 | 336.00 | 338.00 | 331.00 | 335.00 | 13,456.68 | 3,115 |
| 2024-02-01 | 333.00 | 343.00 | 324.00 | 334.00 | 13,416.51 | 27,511 |
| 2024-01-31 | 354.00 | 354.00 | 340.00 | 343.00 | 13,778.04 | 9,700 |
| 2024-01-30 | 354.00 | 356.00 | 350.00 | 352.00 | 14,139.56 | 4,555 |
| 2024-01-29 | 357.00 | 362.00 | 353.00 | 353.00 | 14,179.73 | 5,902 |
| 2024-01-26 | 357.00 | 362.00 | 356.00 | 359.00 | 14,420.74 | 2,643 |
| 2024-01-25 | 358.00 | 360.00 | 352.00 | 359.00 | 14,420.74 | 4,055 |
| 2024-01-24 | 363.00 | 366.00 | 355.00 | 358.00 | 14,380.57 | 7,373 |
| 2024-01-23 | 361.00 | 365.00 | 358.00 | 363.00 | 14,581.42 | 3,190 |
| 2024-01-22 | 358.00 | 380.00 | 355.00 | 362.00 | 14,541.25 | 13,130 |
| 2024-01-19 | 359.00 | 362.00 | 356.00 | 360.00 | 14,460.91 | 3,823 |
| 2024-01-18 | 358.00 | 362.00 | 355.00 | 358.00 | 14,380.57 | 4,309 |
| 2024-01-17 | 364.00 | 370.00 | 358.00 | 362.00 | 14,541.25 | 12,518 |
| 2024-01-16 | 371.00 | 375.00 | 363.00 | 364.00 | 14,621.59 | 25,252 |
| 2024-01-15 | 363.00 | 388.00 | 361.00 | 378.00 | 15,183.96 | 55,809 |
| 2024-01-12 | 361.00 | 365.00 | 360.00 | 364.00 | 14,621.59 | 2,804 |
| 2024-01-11 | 365.00 | 365.00 | 360.00 | 363.00 | 14,581.42 | 4,419 |
| 2024-01-10 | 365.00 | 366.00 | 362.00 | 365.00 | 14,661.76 | 1,816 |
| 2024-01-09 | 367.00 | 367.00 | 359.00 | 365.00 | 14,661.76 | 2,445 |
| 2024-01-08 | 364.00 | 367.00 | 361.00 | 363.00 | 14,581.42 | 4,000 |
| 2024-01-05 | 364.00 | 369.00 | 362.00 | 366.00 | 14,701.93 | 5,140 |
| 2024-01-04 | 363.00 | 374.00 | 363.00 | 368.00 | 14,782.27 | 12,073 |
| 2024-01-03 | 356.00 | 395.00 | 356.00 | 367.00 | 14,742.10 | 64,974 |
| 2024-01-02 | 356.00 | 361.00 | 355.00 | 357.00 | 14,340.40 | 3,952 |
| 2023-12-28 | 356.00 | 360.00 | 356.00 | 356.00 | 14,300.24 | 3,027 |
| 2023-12-27 | 356.00 | 358.00 | 354.00 | 357.00 | 14,340.40 | 3,788 |
| 2023-12-26 | 359.00 | 362.00 | 355.00 | 356.00 | 14,300.24 | 5,029 |
| 2023-12-22 | 356.00 | 361.00 | 355.00 | 359.00 | 14,420.74 | 4,140 |
| 2023-12-21 | 360.00 | 362.00 | 356.00 | 359.00 | 14,420.74 | 8,575 |
| 2023-12-20 | 369.00 | 372.00 | 358.00 | 358.00 | 14,380.57 | 18,415 |
| 2023-12-19 | 369.00 | 371.00 | 366.00 | 369.00 | 14,822.43 | 2,767 |
| 2023-12-18 | 370.00 | 373.00 | 367.00 | 369.00 | 14,822.43 | 3,019 |
| 2023-12-15 | 368.00 | 374.00 | 367.00 | 370.00 | 14,862.60 | 3,647 |
| 2023-12-14 | 372.00 | 380.00 | 365.00 | 374.00 | 15,023.28 | 6,178 |
| 2023-12-13 | 377.00 | 377.00 | 370.00 | 375.00 | 15,063.45 | 4,114 |
| 2023-12-12 | 376.00 | 378.00 | 373.00 | 377.00 | 15,143.79 | 1,814 |
| 2023-12-11 | 368.00 | 377.00 | 367.00 | 376.00 | 15,103.62 | 9,583 |
| 2023-12-08 | 373.00 | 377.00 | 371.00 | 375.00 | 15,063.45 | 4,071 |
| 2023-12-07 | 377.00 | 381.00 | 374.00 | 376.00 | 15,103.62 | 5,845 |
| 2023-12-06 | 367.00 | 379.00 | 367.00 | 378.00 | 15,183.96 | 13,372 |
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.