Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 439.00 | 441.00 | 433.00 | 434.00 | 17,433.43 | 2,577 |
| 2022-12-14 | 438.00 | 442.00 | 438.00 | 442.00 | 17,754.79 | 1,613 |
| 2022-12-13 | 441.00 | 442.00 | 436.00 | 438.00 | 17,594.11 | 2,774 |
| 2022-12-12 | 443.00 | 443.00 | 435.00 | 439.00 | 17,634.28 | 1,884 |
| 2022-12-09 | 437.00 | 446.00 | 433.00 | 441.00 | 17,714.62 | 3,548 |
| 2022-12-08 | 435.00 | 451.00 | 425.00 | 437.00 | 17,553.94 | 5,131 |
| 2022-12-07 | 432.00 | 439.00 | 426.00 | 439.00 | 17,634.28 | 3,116 |
| 2022-12-06 | 444.00 | 444.00 | 435.00 | 436.00 | 17,513.77 | 4,103 |
| 2022-12-05 | 444.00 | 445.00 | 442.00 | 444.00 | 17,835.12 | 2,225 |
| 2022-12-02 | 449.00 | 449.00 | 439.00 | 443.00 | 17,794.96 | 2,135 |
| 2022-12-01 | 444.00 | 450.00 | 438.00 | 449.00 | 18,035.97 | 7,409 |
| 2022-11-30 | 447.00 | 447.00 | 434.00 | 438.00 | 17,594.11 | 4,661 |
| 2022-11-29 | 430.00 | 440.00 | 426.00 | 434.00 | 17,433.43 | 4,401 |
| 2022-11-28 | 441.00 | 445.00 | 434.00 | 434.00 | 17,433.43 | 3,898 |
| 2022-11-25 | 439.00 | 442.00 | 437.00 | 442.00 | 17,754.79 | 3,297 |
| 2022-11-24 | 434.00 | 439.00 | 431.00 | 439.00 | 17,634.28 | 2,844 |
| 2022-11-23 | 425.00 | 429.00 | 419.00 | 429.00 | 17,232.59 | 2,592 |
| 2022-11-22 | 428.00 | 431.00 | 418.00 | 418.00 | 16,790.73 | 3,666 |
| 2022-11-21 | 433.00 | 440.00 | 425.00 | 428.00 | 17,192.42 | 3,948 |
| 2022-11-18 | 439.00 | 442.00 | 431.00 | 432.00 | 17,353.09 | 1,941 |
| 2022-11-17 | 440.00 | 444.00 | 429.00 | 437.00 | 17,553.94 | 4,432 |
| 2022-11-16 | 444.00 | 446.00 | 435.00 | 440.00 | 17,674.45 | 9,634 |
| 2022-11-15 | 420.00 | 444.00 | 420.00 | 435.00 | 17,473.60 | 18,493 |
| 2022-11-14 | 417.00 | 419.00 | 414.00 | 418.00 | 16,790.73 | 3,135 |
| 2022-11-11 | 421.00 | 423.00 | 410.00 | 418.00 | 16,790.73 | 11,266 |
| 2022-11-10 | 421.00 | 423.00 | 415.00 | 419.00 | 16,830.89 | 3,265 |
| 2022-11-09 | 413.00 | 424.00 | 412.00 | 424.00 | 17,031.74 | 3,411 |
| 2022-11-08 | 406.00 | 440.00 | 406.00 | 418.00 | 16,790.73 | 10,602 |
| 2022-11-07 | 409.00 | 412.00 | 405.00 | 406.00 | 16,308.70 | 2,238 |
| 2022-11-04 | 416.00 | 425.00 | 401.00 | 406.00 | 16,308.70 | 8,023 |
| 2022-11-03 | 417.00 | 420.00 | 414.00 | 416.00 | 16,710.39 | 2,338 |
| 2022-11-02 | 424.00 | 426.00 | 418.00 | 422.00 | 16,951.40 | 3,404 |
| 2022-11-01 | 424.00 | 428.00 | 420.00 | 424.00 | 17,031.74 | 1,314 |
| 2022-10-31 | 415.00 | 422.00 | 414.00 | 420.00 | 16,871.06 | 915 |
| 2022-10-28 | 419.00 | 427.00 | 414.00 | 414.00 | 16,630.05 | 2,655 |
| 2022-10-27 | 423.00 | 427.00 | 411.00 | 424.00 | 17,031.74 | 4,198 |
| 2022-10-26 | 425.00 | 429.00 | 417.00 | 420.00 | 16,871.06 | 3,911 |
| 2022-10-25 | 427.00 | 429.00 | 420.00 | 425.00 | 17,071.91 | 3,867 |
| 2022-10-24 | 428.00 | 430.00 | 424.00 | 427.00 | 17,152.25 | 7,989 |
| 2022-10-21 | 407.00 | 460.00 | 405.00 | 421.00 | 16,911.23 | 70,649 |
| 2022-10-20 | 407.00 | 411.00 | 401.00 | 404.00 | 16,228.36 | 5,792 |
| 2022-10-19 | 408.00 | 414.00 | 403.00 | 408.00 | 16,389.03 | 3,598 |
| 2022-10-18 | 407.00 | 410.00 | 395.00 | 403.00 | 16,188.19 | 4,113 |
| 2022-10-17 | 395.00 | 403.00 | 389.00 | 401.00 | 16,107.85 | 4,669 |
| 2022-10-14 | 407.00 | 407.00 | 392.00 | 398.00 | 15,987.34 | 5,816 |
| 2022-10-13 | 402.00 | 415.00 | 389.00 | 394.00 | 15,826.66 | 4,799 |
| 2022-10-12 | 402.00 | 420.00 | 402.00 | 402.00 | 16,148.02 | 4,017 |
| 2022-10-11 | 411.00 | 412.00 | 401.00 | 402.00 | 16,148.02 | 3,725 |
| 2022-10-07 | 414.00 | 426.00 | 407.00 | 417.00 | 16,750.56 | 4,457 |
| 2022-10-06 | 416.00 | 419.00 | 407.00 | 412.00 | 16,549.71 | 5,946 |
| 2022-10-05 | 421.00 | 425.00 | 408.00 | 413.00 | 16,589.88 | 6,048 |
| 2022-10-04 | 408.00 | 420.00 | 401.00 | 416.00 | 16,710.39 | 3,541 |
| 2022-09-30 | 395.00 | 409.00 | 395.00 | 406.00 | 16,308.70 | 5,281 |
| 2022-09-29 | 411.00 | 425.00 | 407.00 | 408.00 | 16,389.03 | 5,305 |
| 2022-09-28 | 420.00 | 429.00 | 400.00 | 410.00 | 16,469.37 | 7,527 |
| 2022-09-27 | 417.00 | 429.00 | 405.00 | 415.00 | 16,670.22 | 7,570 |
| 2022-09-26 | 458.00 | 458.00 | 419.00 | 420.00 | 16,871.06 | 13,056 |
| 2022-09-23 | 474.00 | 475.00 | 457.00 | 465.00 | 18,678.68 | 3,882 |
| 2022-09-22 | 461.00 | 481.00 | 450.00 | 470.00 | 18,879.52 | 10,520 |
| 2022-09-21 | 469.00 | 469.00 | 453.00 | 456.00 | 18,317.16 | 5,930 |
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.