Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 373.00 | 376.00 | 367.00 | 370.00 | 14,862.60 | 8,000 |
| 2023-12-04 | 369.00 | 379.00 | 365.00 | 376.00 | 15,103.62 | 9,022 |
| 2023-12-01 | 365.00 | 375.00 | 358.00 | 375.00 | 15,063.45 | 14,292 |
| 2023-11-30 | 370.00 | 382.00 | 365.00 | 369.00 | 14,822.43 | 16,849 |
| 2023-11-29 | 356.00 | 369.00 | 355.00 | 368.00 | 14,782.27 | 14,893 |
| 2023-11-28 | 355.00 | 364.00 | 353.00 | 354.00 | 14,219.90 | 9,600 |
| 2023-11-27 | 363.00 | 363.00 | 353.00 | 356.00 | 14,300.24 | 13,135 |
| 2023-11-24 | 365.00 | 368.00 | 357.00 | 365.00 | 14,661.76 | 16,381 |
| 2023-11-23 | 399.00 | 406.00 | 361.00 | 365.00 | 14,661.76 | 104,456 |
| 2023-11-22 | 363.00 | 363.00 | 350.00 | 354.00 | 14,219.90 | 26,529 |
| 2023-11-21 | 364.00 | 374.00 | 352.00 | 363.00 | 14,581.42 | 16,903 |
| 2023-11-20 | 361.00 | 365.00 | 360.00 | 365.00 | 14,661.76 | 2,873 |
| 2023-11-17 | 384.00 | 384.00 | 361.00 | 365.00 | 14,661.76 | 16,360 |
| 2023-11-16 | 371.00 | 381.00 | 360.00 | 375.00 | 15,063.45 | 9,507 |
| 2023-11-15 | 367.00 | 376.00 | 364.00 | 367.00 | 14,742.10 | 8,674 |
| 2023-11-14 | 354.00 | 380.00 | 354.00 | 364.00 | 14,621.59 | 3,274 |
| 2023-11-13 | 367.00 | 369.00 | 355.00 | 356.00 | 14,300.24 | 5,593 |
| 2023-11-10 | 366.00 | 369.00 | 359.00 | 365.00 | 14,661.76 | 10,364 |
| 2023-11-09 | 379.00 | 395.00 | 363.00 | 369.00 | 14,822.43 | 51,492 |
| 2023-11-08 | 380.00 | 385.00 | 377.00 | 382.00 | 15,344.63 | 3,243 |
| 2023-11-07 | 389.00 | 389.00 | 375.00 | 381.00 | 15,304.47 | 6,503 |
| 2023-11-06 | 388.00 | 392.00 | 378.00 | 389.00 | 15,625.82 | 19,244 |
| 2023-11-03 | 388.00 | 391.00 | 379.00 | 388.00 | 15,585.65 | 12,779 |
| 2023-11-02 | 377.00 | 386.00 | 377.00 | 385.00 | 15,465.14 | 5,408 |
| 2023-11-01 | 381.00 | 388.00 | 370.00 | 377.00 | 15,143.79 | 13,680 |
| 2023-10-31 | 401.00 | 405.00 | 376.00 | 376.00 | 15,103.62 | 41,844 |
| 2023-10-30 | 390.00 | 416.00 | 388.00 | 405.00 | 16,268.53 | 36,799 |
| 2023-10-27 | 395.00 | 404.00 | 382.00 | 394.00 | 15,826.66 | 33,393 |
| 2023-10-26 | 392.00 | 413.00 | 386.00 | 405.00 | 16,268.53 | 36,968 |
| 2023-10-25 | 387.00 | 405.00 | 387.00 | 392.00 | 15,746.33 | 19,802 |
| 2023-10-24 | 404.00 | 414.00 | 381.00 | 391.00 | 15,706.16 | 35,169 |
| 2023-10-23 | 397.00 | 413.00 | 388.00 | 404.00 | 16,228.36 | 45,686 |
| 2023-10-20 | 400.00 | 438.00 | 392.00 | 400.00 | 16,067.68 | 232,226 |
| 2023-10-19 | 382.00 | 465.00 | 376.00 | 406.00 | 16,308.70 | 641,171 |
| 2023-10-18 | 408.00 | 425.00 | 381.00 | 385.00 | 15,465.14 | 134,720 |
| 2023-10-17 | 440.00 | 458.00 | 398.00 | 407.00 | 16,348.86 | 292,241 |
| 2023-10-16 | 475.00 | 475.00 | 435.00 | 475.00 | 19,080.37 | 580,635 |
| 2023-10-13 | 357.00 | 392.00 | 345.00 | 366.00 | 14,701.93 | 107,940 |
| 2023-10-12 | 364.00 | 370.00 | 353.00 | 354.00 | 14,219.90 | 9,324 |
| 2023-10-11 | 351.00 | 365.00 | 351.00 | 364.00 | 14,621.59 | 9,783 |
| 2023-10-10 | 350.00 | 377.00 | 346.00 | 359.00 | 14,420.74 | 36,231 |
| 2023-10-06 | 348.00 | 353.00 | 339.00 | 346.00 | 13,898.54 | 6,542 |
| 2023-10-05 | 342.00 | 358.00 | 337.00 | 340.00 | 13,657.53 | 5,178 |
| 2023-10-04 | 348.00 | 355.00 | 332.00 | 348.00 | 13,978.88 | 18,838 |
| 2023-09-27 | 353.00 | 356.00 | 347.00 | 355.00 | 14,260.07 | 3,336 |
| 2023-09-26 | 353.00 | 364.00 | 349.00 | 349.00 | 14,019.05 | 4,942 |
| 2023-09-25 | 360.00 | 360.00 | 350.00 | 351.00 | 14,099.39 | 6,369 |
| 2023-09-22 | 365.00 | 368.00 | 347.00 | 367.00 | 14,742.10 | 27,324 |
| 2023-09-21 | 363.00 | 382.00 | 359.00 | 364.00 | 14,621.59 | 13,334 |
| 2023-09-20 | 372.00 | 374.00 | 361.00 | 368.00 | 14,782.27 | 17,913 |
| 2023-09-19 | 403.00 | 403.00 | 370.00 | 374.00 | 15,023.28 | 63,310 |
| 2023-09-18 | 380.00 | 465.00 | 371.00 | 388.00 | 15,585.65 | 735,460 |
| 2023-09-15 | 356.00 | 365.00 | 352.00 | 358.00 | 14,380.57 | 2,755 |
| 2023-09-14 | 360.00 | 362.00 | 344.00 | 355.00 | 14,260.07 | 12,159 |
| 2023-09-13 | 365.00 | 367.00 | 358.00 | 363.00 | 14,581.42 | 3,168 |
| 2023-09-12 | 371.00 | 371.00 | 364.00 | 368.00 | 14,782.27 | 2,091 |
| 2023-09-11 | 374.00 | 374.00 | 365.00 | 369.00 | 14,822.43 | 838 |
| 2023-09-08 | 365.00 | 377.00 | 361.00 | 369.00 | 14,822.43 | 946 |
| 2023-09-07 | 365.00 | 380.00 | 360.00 | 369.00 | 14,822.43 | 10,282 |
| 2023-09-06 | 365.00 | 369.00 | 360.00 | 365.00 | 14,661.76 | 3,044 |
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.