Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 430.00 | 435.00 | 420.00 | 423.00 | 16,991.57 | 7,222 |
| 2023-06-09 | 431.00 | 441.00 | 420.00 | 430.00 | 17,272.76 | 9,152 |
| 2023-06-08 | 445.00 | 445.00 | 430.00 | 434.00 | 17,433.43 | 6,476 |
| 2023-06-07 | 441.00 | 450.00 | 437.00 | 439.00 | 17,634.28 | 4,374 |
| 2023-06-05 | 444.00 | 449.00 | 434.00 | 441.00 | 17,714.62 | 5,174 |
| 2023-06-02 | 433.00 | 442.00 | 420.00 | 437.00 | 17,553.94 | 11,114 |
| 2023-06-01 | 457.00 | 457.00 | 430.00 | 433.00 | 17,393.26 | 14,476 |
| 2023-05-31 | 464.00 | 470.00 | 450.00 | 457.00 | 18,357.32 | 9,363 |
| 2023-05-30 | 458.00 | 474.00 | 456.00 | 464.00 | 18,638.51 | 18,200 |
| 2023-05-26 | 451.00 | 465.00 | 440.00 | 457.00 | 18,357.32 | 12,470 |
| 2023-05-25 | 442.00 | 457.00 | 440.00 | 446.00 | 17,915.46 | 7,258 |
| 2023-05-24 | 453.00 | 457.00 | 440.00 | 441.00 | 17,714.62 | 10,857 |
| 2023-05-23 | 445.00 | 459.00 | 444.00 | 457.00 | 18,357.32 | 8,552 |
| 2023-05-22 | 463.00 | 463.00 | 440.00 | 444.00 | 17,835.12 | 10,340 |
| 2023-05-19 | 447.00 | 465.00 | 438.00 | 450.00 | 18,076.14 | 22,858 |
| 2023-05-18 | 438.00 | 446.00 | 438.00 | 445.00 | 17,875.29 | 6,808 |
| 2023-05-17 | 425.00 | 451.00 | 425.00 | 439.00 | 17,634.28 | 10,068 |
| 2023-05-16 | 455.00 | 460.00 | 433.00 | 433.00 | 17,393.26 | 21,226 |
| 2023-05-15 | 447.00 | 473.00 | 424.00 | 464.00 | 18,638.51 | 107,886 |
| 2023-05-12 | 400.00 | 473.00 | 399.00 | 438.00 | 17,594.11 | 163,315 |
| 2023-05-11 | 402.00 | 409.00 | 399.00 | 400.00 | 16,067.68 | 10,600 |
| 2023-05-10 | 400.00 | 414.00 | 400.00 | 402.00 | 16,148.02 | 9,791 |
| 2023-05-09 | 407.00 | 414.00 | 396.00 | 401.00 | 16,107.85 | 6,317 |
| 2023-05-08 | 409.00 | 420.00 | 400.00 | 400.00 | 16,067.68 | 8,580 |
| 2023-05-04 | 404.00 | 412.00 | 401.00 | 409.00 | 16,429.20 | 5,774 |
| 2023-05-03 | 406.00 | 413.00 | 400.00 | 407.00 | 16,348.86 | 2,721 |
| 2023-05-02 | 404.00 | 412.00 | 396.00 | 411.00 | 16,509.54 | 6,359 |
| 2023-04-28 | 395.00 | 415.00 | 390.00 | 400.00 | 16,067.68 | 15,453 |
| 2023-04-27 | 396.00 | 396.00 | 380.00 | 395.00 | 15,866.83 | 8,803 |
| 2023-04-26 | 391.00 | 430.00 | 383.00 | 396.00 | 15,907.00 | 45,475 |
| 2023-04-25 | 406.00 | 406.00 | 386.00 | 393.00 | 15,786.50 | 11,263 |
| 2023-04-24 | 416.00 | 419.00 | 399.00 | 407.00 | 16,348.86 | 9,436 |
| 2023-04-21 | 438.00 | 440.00 | 415.00 | 421.00 | 16,911.23 | 13,482 |
| 2023-04-20 | 449.00 | 454.00 | 434.00 | 435.00 | 17,473.60 | 14,361 |
| 2023-04-19 | 446.00 | 456.00 | 440.00 | 449.00 | 18,035.97 | 10,189 |
| 2023-04-18 | 444.00 | 459.00 | 435.00 | 446.00 | 17,915.46 | 18,299 |
| 2023-04-17 | 455.00 | 458.00 | 442.00 | 449.00 | 18,035.97 | 13,453 |
| 2023-04-14 | 472.00 | 500.00 | 453.00 | 455.00 | 18,276.99 | 85,750 |
| 2023-04-13 | 454.00 | 497.00 | 440.00 | 474.00 | 19,040.20 | 130,367 |
| 2023-04-12 | 442.00 | 460.00 | 441.00 | 455.00 | 18,276.99 | 19,330 |
| 2023-04-11 | 436.00 | 453.00 | 432.00 | 442.00 | 17,754.79 | 16,776 |
| 2023-04-10 | 456.00 | 456.00 | 436.00 | 440.00 | 17,674.45 | 22,428 |
| 2023-04-07 | 443.00 | 477.00 | 436.00 | 456.00 | 18,317.16 | 67,161 |
| 2023-04-06 | 435.00 | 468.00 | 419.00 | 445.00 | 17,875.29 | 110,701 |
| 2023-04-05 | 405.00 | 455.00 | 404.00 | 435.00 | 17,473.60 | 88,366 |
| 2023-04-04 | 413.00 | 419.00 | 404.00 | 406.00 | 16,308.70 | 21,583 |
| 2023-04-03 | 426.00 | 426.00 | 414.00 | 419.00 | 16,830.89 | 31,081 |
| 2023-03-31 | 420.00 | 429.00 | 415.00 | 425.00 | 17,071.91 | 23,410 |
| 2023-03-30 | 421.00 | 430.00 | 412.00 | 424.00 | 17,031.74 | 28,721 |
| 2023-03-29 | 404.00 | 433.00 | 400.00 | 421.00 | 16,911.23 | 71,137 |
| 2023-03-28 | 404.00 | 413.00 | 397.00 | 406.00 | 16,308.70 | 33,654 |
| 2023-03-27 | 403.00 | 430.00 | 394.00 | 404.00 | 16,228.36 | 66,364 |
| 2023-03-24 | 427.00 | 440.00 | 400.00 | 404.00 | 16,228.36 | 106,736 |
| 2023-03-23 | 411.00 | 480.00 | 411.00 | 426.00 | 17,112.08 | 285,299 |
| 2023-03-22 | 415.00 | 474.00 | 388.00 | 423.00 | 16,991.57 | 379,322 |
| 2023-03-21 | 502.00 | 518.00 | 395.00 | 405.00 | 16,268.53 | 524,233 |
| 2023-03-20 | 351.00 | 451.00 | 348.00 | 451.00 | 18,116.31 | 684,657 |
| 2023-03-17 | 340.00 | 350.00 | 340.00 | 347.00 | 13,938.71 | 4,111 |
| 2023-03-16 | 354.00 | 354.00 | 343.00 | 345.00 | 13,858.37 | 2,665 |
| 2023-03-15 | 341.00 | 356.00 | 341.00 | 350.00 | 14,059.22 | 5,142 |
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.