Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 346.00 | 347.00 | 335.00 | 341.00 | 13,697.70 | 6,211 |
| 2023-03-13 | 342.00 | 350.00 | 330.00 | 345.00 | 13,858.37 | 8,670 |
| 2023-03-10 | 361.00 | 366.00 | 346.00 | 350.00 | 14,059.22 | 13,380 |
| 2023-03-09 | 372.00 | 375.00 | 360.00 | 361.00 | 14,501.08 | 5,993 |
| 2023-03-08 | 375.00 | 375.00 | 368.00 | 372.00 | 14,942.94 | 3,199 |
| 2023-03-07 | 371.00 | 376.00 | 367.00 | 371.00 | 14,902.77 | 5,023 |
| 2023-03-06 | 391.00 | 391.00 | 367.00 | 369.00 | 14,822.43 | 17,401 |
| 2023-03-03 | 381.00 | 398.00 | 377.00 | 391.00 | 15,706.16 | 5,905 |
| 2023-03-02 | 388.00 | 395.00 | 374.00 | 381.00 | 15,304.47 | 4,260 |
| 2023-02-28 | 377.00 | 392.00 | 377.00 | 388.00 | 15,585.65 | 3,982 |
| 2023-02-27 | 387.00 | 399.00 | 374.00 | 376.00 | 15,103.62 | 6,839 |
| 2023-02-24 | 394.00 | 397.00 | 385.00 | 387.00 | 15,545.48 | 4,114 |
| 2023-02-23 | 394.00 | 400.00 | 387.00 | 397.00 | 15,947.17 | 10,405 |
| 2023-02-22 | 399.00 | 425.00 | 386.00 | 397.00 | 15,947.17 | 4,945 |
| 2023-02-21 | 402.00 | 404.00 | 393.00 | 399.00 | 16,027.51 | 2,749 |
| 2023-02-20 | 396.00 | 402.00 | 385.00 | 398.00 | 15,987.34 | 5,874 |
| 2023-02-17 | 403.00 | 409.00 | 396.00 | 400.00 | 16,067.68 | 2,382 |
| 2023-02-16 | 395.00 | 403.00 | 394.00 | 400.00 | 16,067.68 | 7,023 |
| 2023-02-15 | 412.00 | 414.00 | 394.00 | 394.00 | 15,826.66 | 7,430 |
| 2023-02-14 | 414.00 | 417.00 | 406.00 | 409.00 | 16,429.20 | 5,252 |
| 2023-02-13 | 415.00 | 420.00 | 409.00 | 414.00 | 16,630.05 | 2,957 |
| 2023-02-10 | 419.00 | 419.00 | 411.00 | 415.00 | 16,670.22 | 2,791 |
| 2023-02-09 | 418.00 | 422.00 | 415.00 | 420.00 | 16,871.06 | 2,083 |
| 2023-02-08 | 420.00 | 423.00 | 415.00 | 421.00 | 16,911.23 | 3,589 |
| 2023-02-07 | 415.00 | 421.00 | 414.00 | 417.00 | 16,750.56 | 2,732 |
| 2023-02-06 | 426.00 | 426.00 | 414.00 | 414.00 | 16,630.05 | 2,607 |
| 2023-02-03 | 426.00 | 429.00 | 422.00 | 423.00 | 16,991.57 | 4,958 |
| 2023-02-02 | 428.00 | 434.00 | 421.00 | 424.00 | 17,031.74 | 5,779 |
| 2023-02-01 | 417.00 | 430.00 | 417.00 | 423.00 | 16,991.57 | 5,542 |
| 2023-01-31 | 422.00 | 422.00 | 414.00 | 417.00 | 16,750.56 | 2,732 |
| 2023-01-30 | 415.00 | 428.00 | 412.00 | 422.00 | 16,951.40 | 3,233 |
| 2023-01-27 | 414.00 | 421.00 | 411.00 | 414.00 | 16,630.05 | 3,092 |
| 2023-01-26 | 418.00 | 423.00 | 411.00 | 411.00 | 16,509.54 | 4,129 |
| 2023-01-25 | 412.00 | 415.00 | 411.00 | 413.00 | 16,589.88 | 6,085 |
| 2023-01-20 | 416.00 | 420.00 | 406.00 | 410.00 | 16,469.37 | 2,434 |
| 2023-01-19 | 412.00 | 416.00 | 410.00 | 416.00 | 16,710.39 | 906 |
| 2023-01-18 | 411.00 | 418.00 | 408.00 | 415.00 | 16,670.22 | 943 |
| 2023-01-17 | 419.00 | 419.00 | 411.00 | 411.00 | 16,509.54 | 1,370 |
| 2023-01-16 | 425.00 | 426.00 | 400.00 | 415.00 | 16,670.22 | 6,117 |
| 2023-01-13 | 415.00 | 427.00 | 415.00 | 420.00 | 16,871.06 | 3,642 |
| 2023-01-12 | 416.00 | 417.00 | 407.00 | 415.00 | 16,670.22 | 2,777 |
| 2023-01-11 | 401.00 | 413.00 | 400.00 | 409.00 | 16,429.20 | 5,804 |
| 2023-01-10 | 400.00 | 406.00 | 399.00 | 400.00 | 16,067.68 | 3,644 |
| 2023-01-09 | 396.00 | 402.00 | 392.00 | 400.00 | 16,067.68 | 2,433 |
| 2023-01-06 | 392.00 | 420.00 | 384.00 | 390.00 | 15,665.99 | 11,820 |
| 2023-01-05 | 393.00 | 395.00 | 388.00 | 391.00 | 15,706.16 | 3,915 |
| 2023-01-04 | 398.00 | 398.00 | 382.00 | 389.00 | 15,625.82 | 10,958 |
| 2023-01-03 | 410.00 | 410.00 | 392.00 | 396.00 | 15,907.00 | 4,176 |
| 2023-01-02 | 420.00 | 420.00 | 405.00 | 411.00 | 16,509.54 | 2,883 |
| 2022-12-29 | 420.00 | 449.00 | 407.00 | 411.00 | 16,509.54 | 10,275 |
| 2022-12-28 | 421.00 | 430.00 | 415.00 | 422.00 | 16,951.40 | 4,348 |
| 2022-12-27 | 421.00 | 430.00 | 415.00 | 424.00 | 17,031.74 | 3,347 |
| 2022-12-26 | 426.00 | 432.00 | 417.00 | 417.00 | 16,750.56 | 5,432 |
| 2022-12-23 | 427.00 | 450.00 | 421.00 | 430.00 | 17,272.76 | 13,511 |
| 2022-12-22 | 416.00 | 435.00 | 415.00 | 429.00 | 17,232.59 | 5,576 |
| 2022-12-21 | 426.00 | 426.00 | 412.00 | 415.00 | 16,670.22 | 2,134 |
| 2022-12-20 | 429.00 | 442.00 | 418.00 | 421.00 | 16,911.23 | 6,720 |
| 2022-12-19 | 429.00 | 436.00 | 428.00 | 433.00 | 17,393.26 | 900 |
| 2022-12-16 | 430.00 | 442.00 | 424.00 | 433.00 | 17,393.26 | 6,555 |
| 2022-12-15 | 439.00 | 441.00 | 433.00 | 434.00 | 17,433.43 | 2,577 |
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.