Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 382.00 | 382.00 | 363.00 | 365.00 | 14,661.76 | 3,616 |
| 2023-09-04 | 375.00 | 375.00 | 362.00 | 373.00 | 14,983.11 | 1,757 |
| 2023-09-01 | 362.00 | 372.00 | 362.00 | 369.00 | 14,822.43 | 893 |
| 2023-08-31 | 372.00 | 378.00 | 367.00 | 374.00 | 15,023.28 | 1,921 |
| 2023-08-30 | 370.00 | 380.00 | 366.00 | 372.00 | 14,942.94 | 2,464 |
| 2023-08-29 | 367.00 | 371.00 | 364.00 | 370.00 | 14,862.60 | 2,384 |
| 2023-08-28 | 375.00 | 375.00 | 362.00 | 367.00 | 14,742.10 | 1,352 |
| 2023-08-25 | 374.00 | 374.00 | 365.00 | 366.00 | 14,701.93 | 2,116 |
| 2023-08-24 | 371.00 | 374.00 | 360.00 | 374.00 | 15,023.28 | 2,419 |
| 2023-08-23 | 377.00 | 377.00 | 362.00 | 368.00 | 14,782.27 | 1,493 |
| 2023-08-22 | 376.00 | 384.00 | 360.00 | 370.00 | 14,862.60 | 15,969 |
| 2023-08-21 | 369.00 | 392.00 | 368.00 | 381.00 | 15,304.47 | 3,170 |
| 2023-08-18 | 372.00 | 374.00 | 361.00 | 369.00 | 14,822.43 | 1,484 |
| 2023-08-17 | 384.00 | 388.00 | 368.00 | 368.00 | 14,782.27 | 4,985 |
| 2023-08-16 | 391.00 | 395.00 | 376.00 | 381.00 | 15,304.47 | 4,504 |
| 2023-08-14 | 390.00 | 405.00 | 380.00 | 391.00 | 15,706.16 | 9,400 |
| 2023-08-11 | 394.00 | 395.00 | 380.00 | 391.00 | 15,706.16 | 1,924 |
| 2023-08-10 | 392.00 | 393.00 | 384.00 | 393.00 | 15,786.50 | 3,528 |
| 2023-08-09 | 391.00 | 395.00 | 368.00 | 391.00 | 15,706.16 | 10,470 |
| 2023-08-08 | 389.00 | 400.00 | 380.00 | 391.00 | 15,706.16 | 6,744 |
| 2023-08-07 | 390.00 | 396.00 | 379.00 | 392.00 | 15,746.33 | 5,797 |
| 2023-08-04 | 388.00 | 395.00 | 385.00 | 390.00 | 15,665.99 | 1,340 |
| 2023-08-03 | 389.00 | 391.00 | 371.00 | 388.00 | 15,585.65 | 5,687 |
| 2023-08-02 | 381.00 | 401.00 | 381.00 | 388.00 | 15,585.65 | 3,266 |
| 2023-08-01 | 390.00 | 406.00 | 390.00 | 394.00 | 15,826.66 | 6,765 |
| 2023-07-31 | 380.00 | 397.00 | 373.00 | 393.00 | 15,786.50 | 7,653 |
| 2023-07-28 | 362.00 | 379.00 | 362.00 | 375.00 | 15,063.45 | 5,111 |
| 2023-07-27 | 352.00 | 370.00 | 352.00 | 369.00 | 14,822.43 | 2,610 |
| 2023-07-26 | 370.00 | 373.00 | 350.00 | 358.00 | 14,380.57 | 11,323 |
| 2023-07-25 | 374.00 | 379.00 | 365.00 | 370.00 | 14,862.60 | 6,569 |
| 2023-07-24 | 389.00 | 389.00 | 373.00 | 377.00 | 15,143.79 | 5,381 |
| 2023-07-21 | 385.00 | 403.00 | 385.00 | 389.00 | 15,625.82 | 7,521 |
| 2023-07-20 | 404.00 | 417.00 | 390.00 | 392.00 | 15,746.33 | 15,661 |
| 2023-07-19 | 415.00 | 415.00 | 390.00 | 402.00 | 16,148.02 | 9,587 |
| 2023-07-18 | 411.00 | 419.00 | 405.00 | 411.00 | 16,509.54 | 4,571 |
| 2023-07-17 | 413.00 | 420.00 | 400.00 | 415.00 | 16,670.22 | 5,653 |
| 2023-07-14 | 405.00 | 425.00 | 390.00 | 415.00 | 16,670.22 | 11,007 |
| 2023-07-13 | 409.00 | 412.00 | 402.00 | 405.00 | 16,268.53 | 3,384 |
| 2023-07-12 | 405.00 | 407.00 | 397.00 | 407.00 | 16,348.86 | 4,574 |
| 2023-07-11 | 402.00 | 405.00 | 400.00 | 402.00 | 16,148.02 | 2,989 |
| 2023-07-10 | 405.00 | 405.00 | 392.00 | 402.00 | 16,148.02 | 5,914 |
| 2023-07-07 | 391.00 | 428.00 | 389.00 | 401.00 | 16,107.85 | 24,750 |
| 2023-07-06 | 412.00 | 412.00 | 388.00 | 394.00 | 15,826.66 | 14,142 |
| 2023-07-05 | 413.00 | 433.00 | 410.00 | 410.00 | 16,469.37 | 18,741 |
| 2023-07-04 | 423.00 | 424.00 | 410.00 | 412.00 | 16,549.71 | 8,898 |
| 2023-07-03 | 426.00 | 427.00 | 420.00 | 422.00 | 16,951.40 | 7,310 |
| 2023-06-30 | 422.00 | 431.00 | 416.00 | 426.00 | 17,112.08 | 8,233 |
| 2023-06-29 | 415.00 | 425.00 | 413.00 | 422.00 | 16,951.40 | 6,818 |
| 2023-06-28 | 410.00 | 444.00 | 410.00 | 416.00 | 16,710.39 | 21,413 |
| 2023-06-27 | 414.00 | 438.00 | 409.00 | 413.00 | 16,589.88 | 10,877 |
| 2023-06-26 | 422.00 | 422.00 | 406.00 | 414.00 | 16,630.05 | 5,520 |
| 2023-06-23 | 427.00 | 433.00 | 415.00 | 422.00 | 16,951.40 | 4,754 |
| 2023-06-22 | 420.00 | 431.00 | 420.00 | 427.00 | 17,152.25 | 5,930 |
| 2023-06-21 | 414.00 | 466.00 | 410.00 | 420.00 | 16,871.06 | 77,693 |
| 2023-06-20 | 418.00 | 420.00 | 408.00 | 414.00 | 16,630.05 | 3,165 |
| 2023-06-19 | 417.00 | 420.00 | 410.00 | 418.00 | 16,790.73 | 2,068 |
| 2023-06-16 | 415.00 | 419.00 | 410.00 | 417.00 | 16,750.56 | 1,599 |
| 2023-06-15 | 410.00 | 415.00 | 405.00 | 415.00 | 16,670.22 | 2,398 |
| 2023-06-14 | 425.00 | 425.00 | 411.00 | 412.00 | 16,549.71 | 3,985 |
| 2023-06-13 | 417.00 | 425.00 | 413.00 | 423.00 | 16,991.57 | 7,074 |
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.